Tab Gida Sanayi ve Ticaret A.S. (IST:TABGD)
Turkey · Delayed Price · Currency is TRY 211.20
-6.20 (-2.85%)
Last updated: Sep 5, 2025, 3:15 PM GMT+3
IST:TABGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 210.40 | 218.80 | 209.80 | 217.40 | - | 3.33% | 963,461 |
| Sep 3, 2025 | 210.00 | 212.00 | 205.50 | 210.40 | - | 0.62% | 1,541,082 |
| Sep 2, 2025 | 213.80 | 214.70 | 201.90 | 209.10 | - | -1.69% | 1,447,701 |
| Sep 1, 2025 | 215.70 | 216.50 | 212.60 | 212.70 | - | -1.30% | 577,554 |
| Aug 29, 2025 | 214.50 | 217.50 | 214.40 | 215.50 | - | 0.47% | 664,058 |
| Aug 28, 2025 | 215.00 | 218.00 | 212.00 | 214.50 | - | -0.23% | 681,040 |
| Aug 27, 2025 | 212.60 | 216.30 | 212.60 | 215.00 | - | 1.13% | 859,249 |
| Aug 26, 2025 | 213.60 | 214.50 | 212.50 | 212.60 | - | -0.37% | 490,892 |
| Aug 25, 2025 | 217.90 | 218.10 | 213.00 | 213.40 | - | -2.02% | 604,096 |
| Aug 22, 2025 | 218.20 | 218.30 | 212.90 | 217.80 | - | 0.37% | 721,434 |
| Aug 21, 2025 | 221.00 | 221.30 | 216.30 | 217.00 | - | -0.87% | 511,331 |
| Aug 20, 2025 | 216.80 | 222.30 | 215.60 | 218.90 | - | 1.02% | 840,225 |
| Aug 19, 2025 | 212.40 | 216.70 | 209.70 | 216.70 | - | 2.27% | 762,233 |
| Aug 18, 2025 | 214.30 | 218.00 | 211.70 | 211.90 | - | -0.84% | 663,460 |
| Aug 15, 2025 | 215.10 | 218.60 | 212.50 | 213.70 | - | 0.19% | 663,364 |
| Aug 14, 2025 | 209.20 | 213.80 | 207.10 | 213.30 | - | 1.86% | 1,029,810 |
| Aug 13, 2025 | 210.20 | 221.00 | 207.70 | 209.40 | - | 2.40% | 2,004,899 |
| Aug 12, 2025 | 200.30 | 205.00 | 199.30 | 204.50 | - | 1.54% | 890,462 |
| Aug 11, 2025 | 201.70 | 204.00 | 200.90 | 201.40 | - | -0.15% | 519,960 |
| Aug 8, 2025 | 199.50 | 202.10 | 198.60 | 201.70 | - | 0.80% | 555,912 |
| Aug 7, 2025 | 196.80 | 200.40 | 196.80 | 200.10 | - | 0.50% | 572,961 |
| Aug 6, 2025 | 198.10 | 199.50 | 197.10 | 199.10 | - | 0.10% | 443,678 |
| Aug 5, 2025 | 201.40 | 202.20 | 198.80 | 198.90 | - | -1.24% | 432,063 |
| Aug 4, 2025 | 200.10 | 202.40 | 198.40 | 201.40 | - | 0.65% | 731,680 |
| Aug 1, 2025 | 200.00 | 201.80 | 197.20 | 200.10 | - | 0.05% | 727,014 |
| Jul 31, 2025 | 197.90 | 201.20 | 197.60 | 200.00 | - | 0.96% | 407,403 |
| Jul 30, 2025 | 193.20 | 200.30 | 192.80 | 198.10 | - | 2.11% | 1,010,230 |
| Jul 29, 2025 | 194.60 | 195.40 | 190.20 | 194.00 | - | -0.97% | 483,799 |
| Jul 28, 2025 | 198.20 | 198.80 | 195.30 | 195.90 | - | -1.01% | 407,529 |
| Jul 25, 2025 | 199.60 | 200.20 | 193.70 | 197.90 | - | -0.85% | 809,986 |
| Jul 24, 2025 | 200.20 | 203.30 | 199.10 | 199.60 | - | -0.94% | 594,660 |
| Jul 23, 2025 | 200.00 | 203.80 | 198.50 | 201.50 | - | 0.20% | 794,779 |
| Jul 22, 2025 | 204.80 | 205.20 | 200.20 | 201.10 | - | -2.00% | 700,255 |
| Jul 21, 2025 | 197.10 | 205.20 | 197.10 | 205.20 | - | 4.06% | 1,102,502 |
| Jul 18, 2025 | 196.20 | 198.90 | 195.80 | 197.20 | - | 0.77% | 589,583 |
| Jul 17, 2025 | 196.70 | 197.90 | 194.50 | 195.70 | - | -0.56% | 775,353 |
| Jul 16, 2025 | 194.80 | 199.10 | 194.50 | 196.80 | - | 0.25% | 774,694 |
| Jul 14, 2025 | 197.60 | 200.90 | 194.40 | 196.30 | - | -0.30% | 1,000,853 |
| Jul 11, 2025 | 191.40 | 198.00 | 191.40 | 196.90 | - | 2.98% | 1,649,038 |
| Jul 10, 2025 | 188.30 | 193.90 | 188.30 | 191.20 | - | 1.97% | 1,422,074 |
| Jul 9, 2025 | 188.00 | 189.80 | 186.80 | 187.50 | - | -0.05% | 712,508 |
| Jul 8, 2025 | 187.10 | 192.70 | 185.30 | 187.60 | - | 0.32% | 1,154,807 |
| Jul 7, 2025 | 190.90 | 190.90 | 186.70 | 187.00 | - | -2.96% | 458,613 |
| Jul 4, 2025 | 192.00 | 195.30 | 189.20 | 192.70 | - | 1.10% | 767,390 |
| Jul 3, 2025 | 191.00 | 193.40 | 188.00 | 190.60 | - | 0.16% | 809,003 |
| Jul 2, 2025 | 187.50 | 194.30 | 187.00 | 190.30 | - | 1.93% | 1,400,006 |
| Jul 1, 2025 | 177.00 | 187.00 | 176.20 | 186.70 | - | 5.48% | 1,444,604 |
| Jun 30, 2025 | 174.30 | 178.60 | 171.80 | 177.00 | - | 1.49% | 1,246,895 |
| Jun 27, 2025 | 177.20 | 184.30 | 174.40 | 174.40 | - | -1.41% | 1,143,042 |
| Jun 26, 2025 | 174.00 | 178.90 | 174.00 | 176.90 | - | 1.67% | 1,400,503 |