Tab Gida Sanayi ve Ticaret A.S. (IST:TABGD)
Turkey · Delayed Price · Currency is TRY 232.20
+5.30 (2.34%)
At close: Sep 17, 2026
IST:TABGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 224.10 | 235.00 | 224.00 | 231.50 | 231.50 | 2.03% | 1,072,198 |
| Sep 16, 2026 | 226.00 | 229.50 | 217.50 | 226.90 | 226.90 | 0.84% | 1,291,636 |
| Sep 15, 2026 | 231.90 | 231.90 | 225.00 | 225.00 | 225.00 | -2.98% | 718,624 |
| Sep 14, 2026 | 234.70 | 238.00 | 231.70 | 231.90 | 231.90 | -1.24% | 381,368 |
| Sep 11, 2026 | 231.40 | 237.50 | 230.10 | 234.80 | 234.80 | 1.69% | 714,745 |
| Sep 10, 2026 | 233.30 | 235.00 | 229.30 | 230.90 | 230.90 | -0.86% | 345,047 |
| Sep 9, 2026 | 241.20 | 241.20 | 232.80 | 232.90 | 232.90 | -3.44% | 1,367,699 |
| Sep 8, 2026 | 241.10 | 247.10 | 239.30 | 241.20 | 241.20 | 0.08% | 598,482 |
| Sep 7, 2026 | 239.20 | 242.20 | 234.80 | 241.00 | 241.00 | 0.75% | 406,068 |
| Sep 4, 2026 | 232.40 | 239.20 | 231.30 | 239.20 | 239.20 | 2.93% | 1,110,087 |
| Sep 3, 2026 | 233.50 | 236.50 | 229.30 | 232.40 | 232.40 | -0.47% | 482,861 |
| Sep 2, 2026 | 232.20 | 233.60 | 225.80 | 233.50 | 233.50 | 0.34% | 688,679 |
| Sep 1, 2026 | 235.80 | 239.30 | 231.40 | 232.70 | 232.70 | -1.31% | 834,352 |
| Aug 31, 2026 | 247.60 | 247.90 | 235.80 | 235.80 | 235.80 | -4.80% | 874,040 |
| Aug 28, 2026 | 245.80 | 248.70 | 245.20 | 247.70 | 247.70 | 1.02% | 531,121 |
| Aug 27, 2026 | 249.00 | 249.90 | 245.10 | 245.20 | 245.20 | -0.73% | 638,058 |
| Aug 26, 2026 | 252.50 | 254.75 | 246.50 | 247.00 | 247.00 | -1.30% | 609,263 |
| Aug 25, 2026 | 260.50 | 262.25 | 250.25 | 250.25 | 250.25 | -1.86% | 604,367 |
| Aug 24, 2026 | 259.00 | 259.75 | 253.50 | 255.00 | 255.00 | -1.07% | 360,514 |
| Aug 21, 2026 | 252.25 | 258.50 | 252.00 | 257.75 | 257.75 | 2.18% | 316,202 |
| Aug 20, 2026 | 259.00 | 260.75 | 250.00 | 252.25 | 252.25 | -2.42% | 350,695 |
| Aug 19, 2026 | 247.90 | 258.50 | 247.00 | 258.50 | 258.50 | 3.77% | 492,646 |
| Aug 18, 2026 | 249.10 | 249.50 | 242.00 | 249.10 | 249.10 | -0.56% | 743,633 |
| Aug 17, 2026 | 261.00 | 264.00 | 250.50 | 250.50 | 250.50 | -4.39% | 490,096 |
| Aug 14, 2026 | 260.00 | 264.00 | 256.00 | 262.00 | 262.00 | 0.77% | 906,068 |
| Aug 13, 2026 | 262.00 | 267.00 | 259.00 | 260.00 | 260.00 | -0.95% | 504,909 |
| Aug 12, 2026 | 259.00 | 266.00 | 252.75 | 262.50 | 262.50 | 1.25% | 831,219 |
| Aug 11, 2026 | 259.50 | 260.50 | 256.25 | 259.25 | 259.25 | 0.10% | 395,971 |
| Aug 10, 2026 | 263.50 | 264.50 | 258.50 | 259.00 | 259.00 | -1.71% | 630,358 |
| 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 |