Tab Gida Sanayi ve Ticaret A.S. (IST:TABGD)
Turkey · Delayed Price · Currency is TRY 284.50
-4.50 (-1.56%)
Last updated: Jun 9, 2026, 4:09 PM GMT+3
IST:TABGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 263.00 | 270.75 | 263.00 | 267.00 | 262.21 | 1.14% | 616,890 |
| May 22, 2026 | 243.80 | 269.50 | 243.80 | 264.00 | 259.26 | 1.64% | 1,247,679 |
| May 21, 2026 | 275.25 | 275.50 | 259.75 | 259.75 | 255.09 | -5.03% | 595,687 |
| May 20, 2026 | 283.00 | 283.00 | 273.50 | 273.50 | 268.59 | -3.61% | 510,939 |
| May 18, 2026 | 276.00 | 284.00 | 276.00 | 283.75 | 278.66 | 0.98% | 662,831 |
| May 15, 2026 | 282.00 | 283.25 | 274.75 | 281.00 | 275.96 | -0.53% | 556,415 |
| May 14, 2026 | 272.50 | 287.00 | 272.50 | 282.50 | 277.43 | -0.35% | 627,990 |
| May 13, 2026 | 285.00 | 292.25 | 280.25 | 283.50 | 278.41 | 1.07% | 587,541 |
| May 12, 2026 | 281.50 | 285.75 | 279.00 | 280.50 | 275.47 | -0.36% | 500,756 |
| May 11, 2026 | 278.00 | 282.50 | 275.50 | 281.50 | 276.45 | 0.54% | 518,493 |
| May 8, 2026 | 275.50 | 281.25 | 273.00 | 280.00 | 274.98 | 1.63% | 437,041 |
| May 7, 2026 | 270.00 | 275.50 | 270.00 | 275.50 | 270.56 | 2.04% | 412,130 |
| May 6, 2026 | 265.25 | 270.75 | 264.00 | 270.00 | 265.16 | 1.79% | 408,168 |
| May 5, 2026 | 263.50 | 265.25 | 260.75 | 265.25 | 260.49 | 0.76% | 419,519 |
| May 4, 2026 | 268.00 | 269.50 | 261.50 | 263.25 | 258.53 | -2.14% | 444,513 |
| Apr 30, 2026 | 263.50 | 269.00 | 263.50 | 269.00 | 264.17 | 1.70% | 243,544 |
| Apr 29, 2026 | 265.25 | 268.75 | 262.25 | 264.50 | 259.76 | -0.19% | 274,466 |
| Apr 28, 2026 | 268.00 | 269.75 | 264.00 | 265.00 | 260.25 | -1.12% | 401,769 |
| Apr 27, 2026 | 263.50 | 270.25 | 263.25 | 268.00 | 263.19 | 1.90% | 551,672 |
| Apr 24, 2026 | 259.50 | 265.75 | 257.25 | 263.00 | 258.28 | 1.35% | 641,498 |
| Apr 22, 2026 | 259.25 | 263.75 | 252.50 | 259.50 | 254.85 | 0.10% | 983,413 |
| Apr 21, 2026 | 266.00 | 267.25 | 258.00 | 259.25 | 254.60 | -2.17% | 427,033 |
| Apr 20, 2026 | 264.00 | 266.00 | 259.25 | 265.00 | 260.25 | -0.19% | 553,063 |
| Apr 17, 2026 | 257.25 | 266.00 | 254.50 | 265.50 | 260.74 | 3.31% | 747,762 |
| Apr 16, 2026 | 259.25 | 265.75 | 256.00 | 257.00 | 252.39 | -0.19% | 742,932 |
| Apr 15, 2026 | 256.75 | 262.50 | 256.50 | 257.50 | 252.88 | 0.29% | 875,430 |
| Apr 14, 2026 | 253.50 | 259.00 | 252.75 | 256.75 | 252.14 | 1.28% | 994,386 |
| Apr 13, 2026 | 254.50 | 255.25 | 248.80 | 253.50 | 248.95 | -0.59% | 758,086 |
| Apr 10, 2026 | 252.50 | 257.50 | 250.50 | 255.00 | 250.43 | 2.00% | 745,317 |
| Apr 9, 2026 | 242.60 | 251.75 | 242.10 | 250.00 | 245.52 | 3.22% | 867,306 |
| Apr 8, 2026 | 241.00 | 247.60 | 239.90 | 242.20 | 237.86 | 1.98% | 1,747,494 |
| Apr 7, 2026 | 238.60 | 239.70 | 234.10 | 237.50 | 233.24 | -0.46% | 750,645 |
| Apr 6, 2026 | 244.00 | 246.80 | 237.60 | 238.60 | 234.32 | -2.05% | 1,441,271 |
| Apr 3, 2026 | 243.20 | 247.60 | 242.80 | 243.60 | 239.23 | 0.25% | 734,087 |
| Apr 2, 2026 | 246.50 | 248.50 | 243.00 | 243.00 | 238.64 | -1.42% | 626,623 |
| Apr 1, 2026 | 243.90 | 247.40 | 243.10 | 246.50 | 242.08 | 2.20% | 605,753 |
| Mar 31, 2026 | 244.70 | 245.50 | 240.10 | 241.20 | 236.87 | -1.55% | 912,121 |
| Mar 30, 2026 | 246.40 | 246.80 | 243.40 | 245.00 | 240.61 | -0.61% | 421,043 |
| Mar 27, 2026 | 248.10 | 249.80 | 245.70 | 246.50 | 242.08 | -0.60% | 511,533 |
| Mar 26, 2026 | 248.00 | 252.50 | 247.80 | 248.00 | 243.55 | -0.64% | 358,447 |
| Mar 25, 2026 | 246.80 | 251.50 | 246.80 | 249.60 | 245.12 | 1.63% | 346,758 |
| Mar 24, 2026 | 248.50 | 251.25 | 244.90 | 245.60 | 241.19 | -2.54% | 526,000 |