Tab Gida Sanayi ve Ticaret A.S. (IST:TABGD)
Turkey · Delayed Price · Currency is TRY 247.00
-1.00 (-0.40%)
At close: Mar 27, 2026
IST:TABGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 248.10 | 249.80 | 245.70 | 246.50 | 246.50 | -0.60% | 511,533 |
| Mar 26, 2026 | 248.00 | 252.50 | 247.80 | 248.00 | 248.00 | -0.64% | 358,447 |
| Mar 25, 2026 | 246.80 | 251.50 | 246.80 | 249.60 | 249.60 | 1.63% | 346,758 |
| Mar 24, 2026 | 248.50 | 251.25 | 244.90 | 245.60 | 245.60 | -2.54% | 526,000 |
| Mar 23, 2026 | 255.50 | 255.50 | 241.60 | 252.00 | 252.00 | -2.04% | 930,171 |
| Mar 19, 2026 | 247.60 | 257.25 | 246.50 | 257.25 | 257.25 | 3.31% | 202,246 |
| Mar 18, 2026 | 253.75 | 255.00 | 247.10 | 249.00 | 249.00 | -2.06% | 573,339 |
| Mar 17, 2026 | 250.75 | 255.25 | 250.00 | 254.25 | 254.25 | 0.49% | 453,768 |
| Mar 16, 2026 | 260.00 | 260.50 | 252.75 | 253.00 | 253.00 | -2.03% | 478,924 |
| Mar 13, 2026 | 255.25 | 259.25 | 254.50 | 258.25 | 258.25 | 0.78% | 627,989 |
| Mar 12, 2026 | 255.25 | 259.50 | 255.00 | 256.25 | 256.25 | -0.68% | 772,465 |
| Mar 11, 2026 | 251.75 | 259.00 | 250.75 | 258.00 | 258.00 | 1.67% | 561,445 |
| Mar 10, 2026 | 251.75 | 255.75 | 249.10 | 253.75 | 253.75 | 3.02% | 408,515 |
| Mar 9, 2026 | 244.00 | 246.90 | 238.80 | 246.30 | 246.30 | -1.24% | 1,260,091 |
| Mar 6, 2026 | 252.75 | 259.25 | 248.60 | 249.40 | 249.40 | -1.33% | 526,435 |
| Mar 5, 2026 | 247.30 | 261.50 | 247.30 | 252.75 | 252.75 | 2.25% | 640,738 |
| Mar 4, 2026 | 243.60 | 248.70 | 241.30 | 247.20 | 247.20 | 1.48% | 527,823 |
| Mar 3, 2026 | 249.90 | 256.50 | 243.60 | 243.60 | 243.60 | -2.56% | 796,139 |
| Mar 2, 2026 | 244.40 | 252.50 | 239.80 | 250.00 | 250.00 | -3.94% | 1,682,487 |
| Feb 27, 2026 | 265.00 | 266.00 | 258.50 | 260.25 | 260.25 | -1.70% | 879,807 |
| Feb 26, 2026 | 264.50 | 266.25 | 258.50 | 264.75 | 264.75 | 0.09% | 877,756 |
| Feb 25, 2026 | 265.00 | 266.50 | 258.50 | 264.50 | 264.50 | -0.19% | 1,040,933 |
| Feb 24, 2026 | 265.50 | 269.25 | 256.75 | 265.00 | 265.00 | -0.84% | 1,129,593 |
| Feb 23, 2026 | 268.75 | 270.75 | 262.75 | 267.25 | 267.25 | -0.09% | 936,652 |
| Feb 20, 2026 | 266.00 | 267.50 | 261.75 | 267.50 | 267.50 | 0.56% | 707,283 |
| Feb 19, 2026 | 280.00 | 284.25 | 266.00 | 266.00 | 266.00 | -5.00% | 884,922 |
| Feb 18, 2026 | 273.50 | 281.25 | 273.25 | 280.00 | 280.00 | 2.47% | 1,231,948 |
| Feb 17, 2026 | 271.50 | 273.50 | 267.00 | 273.25 | 273.25 | 0.55% | 818,304 |
| Feb 16, 2026 | 271.25 | 276.00 | 270.00 | 271.75 | 271.75 | 0.18% | 754,654 |
| Feb 13, 2026 | 268.50 | 275.75 | 266.75 | 271.25 | 271.25 | 1.02% | 783,283 |
| Feb 12, 2026 | 261.00 | 269.25 | 258.75 | 268.50 | 268.50 | 2.87% | 842,746 |
| Feb 11, 2026 | 264.00 | 268.00 | 259.25 | 261.00 | 261.00 | -2.88% | 772,444 |
| Feb 10, 2026 | 256.75 | 281.50 | 255.00 | 268.75 | 268.75 | 4.98% | 2,056,771 |
| Feb 9, 2026 | 255.00 | 258.25 | 254.00 | 256.00 | 256.00 | 1.49% | 461,580 |
| Feb 6, 2026 | 251.25 | 253.00 | 248.70 | 252.25 | 252.25 | 0.30% | 636,591 |
| Feb 5, 2026 | 258.25 | 258.25 | 251.00 | 251.50 | 251.50 | -2.61% | 812,169 |
| Feb 4, 2026 | 265.25 | 266.50 | 256.50 | 258.25 | 258.25 | -2.46% | 1,254,632 |
| Feb 3, 2026 | 282.00 | 283.00 | 264.25 | 264.75 | 264.75 | -3.02% | 2,087,226 |
| Feb 2, 2026 | 265.00 | 274.50 | 264.50 | 273.00 | 273.00 | 1.68% | 1,073,826 |
| Jan 30, 2026 | 275.00 | 275.75 | 267.00 | 268.50 | 268.50 | -1.38% | 1,144,013 |
| Jan 29, 2026 | 264.75 | 272.25 | 261.50 | 272.25 | 272.25 | 3.91% | 1,137,967 |
| Jan 28, 2026 | 264.75 | 264.75 | 259.50 | 262.00 | 262.00 | 0.48% | 532,249 |
| Jan 27, 2026 | 264.75 | 265.00 | 259.50 | 260.75 | 260.75 | -0.86% | 675,973 |
| Jan 26, 2026 | 253.00 | 263.25 | 250.50 | 263.00 | 263.00 | 3.95% | 811,687 |
| Jan 23, 2026 | 252.25 | 254.75 | 248.70 | 253.00 | 253.00 | 0.30% | 1,262,833 |
| Jan 22, 2026 | 265.00 | 265.00 | 252.00 | 252.25 | 252.25 | -2.98% | 1,465,534 |
| Jan 21, 2026 | 261.50 | 263.25 | 252.75 | 260.00 | 260.00 | -0.38% | 1,332,316 |
| Jan 20, 2026 | 257.50 | 264.75 | 256.00 | 261.00 | 261.00 | 1.36% | 761,461 |
| Jan 19, 2026 | 257.75 | 262.50 | 254.75 | 257.50 | 257.50 | -0.10% | 1,025,736 |
| Jan 16, 2026 | 246.60 | 258.00 | 241.80 | 257.75 | 257.75 | 6.16% | 1,477,795 |