Tab Gida Sanayi ve Ticaret A.S. (IST:TABGD)
Turkey · Delayed Price · Currency is TRY 263.50
+11.00 (4.36%)
At close: Aug 7, 2026
IST:TABGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 252.75 | 263.75 | 251.25 | 263.50 | 263.50 | 4.36% | 1,313,888 |
| Aug 6, 2026 | 254.50 | 257.00 | 246.30 | 252.50 | 252.50 | -0.79% | 913,702 |
| Aug 5, 2026 | 248.00 | 258.00 | 245.50 | 254.50 | 254.50 | 2.25% | 1,431,589 |
| Aug 4, 2026 | 243.40 | 248.90 | 242.70 | 248.90 | 248.90 | 1.59% | 799,994 |
| Aug 3, 2026 | 245.00 | 247.00 | 239.40 | 245.00 | 245.00 | 0.78% | 699,689 |
| Jul 31, 2026 | 237.50 | 245.10 | 235.40 | 243.10 | 243.10 | 2.40% | 1,317,263 |
| Jul 30, 2026 | 235.50 | 237.40 | 232.50 | 237.40 | 237.40 | 0.72% | 906,309 |
| Jul 29, 2026 | 235.00 | 238.10 | 233.00 | 235.70 | 235.70 | 0.30% | 786,359 |
| Jul 28, 2026 | 236.20 | 236.80 | 232.50 | 235.00 | 235.00 | -0.47% | 735,387 |
| Jul 27, 2026 | 233.10 | 241.20 | 232.40 | 236.10 | 236.10 | 1.33% | 1,481,003 |
| Jul 24, 2026 | 233.00 | 234.10 | 229.10 | 233.00 | 233.00 | - | 716,589 |
| Jul 23, 2026 | 238.00 | 239.00 | 232.70 | 233.00 | 233.00 | -2.02% | 775,430 |
| Jul 22, 2026 | 234.00 | 241.80 | 232.40 | 237.80 | 237.80 | 1.67% | 1,289,755 |
| Jul 21, 2026 | 233.50 | 237.80 | 229.50 | 233.90 | 233.90 | 0.17% | 1,535,626 |
| Jul 20, 2026 | 230.10 | 233.50 | 228.90 | 233.50 | 233.50 | 0.95% | 826,432 |
| Jul 17, 2026 | 233.70 | 235.40 | 229.30 | 231.30 | 231.30 | -1.15% | 559,162 |
| Jul 16, 2026 | 233.40 | 237.30 | 232.30 | 234.00 | 234.00 | 0.26% | 936,694 |
| Jul 14, 2026 | 233.60 | 235.30 | 229.00 | 233.40 | 233.40 | -0.04% | 1,060,170 |
| Jul 13, 2026 | 236.20 | 240.00 | 231.50 | 233.50 | 233.50 | -1.89% | 1,324,424 |
| Jul 10, 2026 | 225.00 | 239.80 | 225.00 | 238.00 | 238.00 | 9.17% | 3,798,478 |
| Jul 9, 2026 | 219.20 | 220.50 | 215.20 | 218.00 | 218.00 | 0.18% | 788,387 |
| Jul 8, 2026 | 225.20 | 225.50 | 217.60 | 217.60 | 217.60 | -3.25% | 842,891 |
| Jul 7, 2026 | 235.00 | 235.00 | 224.90 | 224.90 | 224.90 | -3.52% | 1,219,269 |
| Jul 6, 2026 | 240.70 | 244.80 | 232.00 | 233.10 | 233.10 | -3.12% | 1,995,898 |
| Jul 3, 2026 | 224.10 | 242.00 | 221.40 | 240.60 | 240.60 | 7.51% | 3,142,643 |
| Jul 2, 2026 | 226.30 | 231.10 | 218.50 | 223.80 | 223.80 | -1.02% | 1,803,690 |
| Jul 1, 2026 | 220.00 | 230.90 | 212.10 | 226.10 | 226.10 | 0.13% | 5,009,658 |
| Jun 30, 2026 | 225.80 | 238.30 | 214.60 | 225.80 | 225.80 | - | 1,369,857 |
| Jun 29, 2026 | 224.10 | 233.40 | 224.10 | 225.80 | 225.80 | 0.76% | 1,135,762 |
| Jun 26, 2026 | 227.10 | 230.00 | 220.30 | 224.10 | 224.10 | -1.54% | 1,303,574 |
| Jun 25, 2026 | 234.60 | 234.60 | 222.30 | 227.60 | 227.60 | -3.93% | 3,776,539 |
| Jun 24, 2026 | 240.00 | 241.20 | 236.40 | 236.90 | 236.90 | -1.25% | 629,715 |
| Jun 23, 2026 | 249.10 | 249.20 | 239.70 | 239.90 | 239.90 | -4.14% | 536,347 |
| Jun 22, 2026 | 251.00 | 255.25 | 249.10 | 250.25 | 250.25 | -0.69% | 495,811 |
| Jun 19, 2026 | 252.00 | 252.00 | 247.90 | 252.00 | 252.00 | -0.10% | 398,368 |
| Jun 18, 2026 | 248.40 | 253.00 | 247.50 | 252.25 | 252.25 | 1.55% | 363,236 |
| Jun 17, 2026 | 260.00 | 262.25 | 247.40 | 248.40 | 248.40 | -4.19% | 715,534 |
| Jun 16, 2026 | 267.00 | 269.50 | 258.50 | 259.25 | 259.25 | -2.54% | 382,626 |
| Jun 15, 2026 | 260.00 | 266.00 | 258.25 | 266.00 | 266.00 | 2.31% | 372,501 |
| Jun 12, 2026 | 263.00 | 263.25 | 255.75 | 260.00 | 260.00 | 1.36% | 606,409 |
| Jun 11, 2026 | 269.75 | 272.50 | 255.75 | 256.50 | 256.50 | -5.00% | 1,149,503 |
| Jun 10, 2026 | 280.75 | 281.00 | 265.50 | 270.00 | 270.00 | -3.91% | 821,875 |
| Jun 9, 2026 | 289.00 | 294.50 | 281.00 | 281.00 | 281.00 | -2.77% | 611,836 |
| Jun 8, 2026 | 282.00 | 290.50 | 279.75 | 289.00 | 289.00 | 1.40% | 877,274 |
| Jun 5, 2026 | 278.50 | 295.00 | 278.50 | 285.00 | 285.00 | 1.42% | 993,983 |
| Jun 4, 2026 | 274.00 | 281.25 | 267.00 | 281.00 | 281.00 | 2.65% | 743,049 |
| Jun 3, 2026 | 279.25 | 281.00 | 275.25 | 278.75 | 273.75 | - | 488,327 |
| Jun 2, 2026 | 276.25 | 280.00 | 276.00 | 278.75 | 273.75 | 1.36% | 422,412 |
| Jun 1, 2026 | 267.00 | 275.00 | 265.00 | 275.00 | 270.07 | 3.00% | 521,261 |
| May 26, 2026 | 266.00 | 268.00 | 260.25 | 267.00 | 262.21 | - | 217,670 |