Tatlipinar Enerji Uretim A.S. (IST:TATEN)
Turkey · Delayed Price · Currency is TRY 56.85
+0.15 (0.26%)
Last updated: Sep 2, 2025, 10:00 AM GMT+3
IST:TATEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 57.00 | 59.10 | 55.70 | 57.30 | - | 0.79% | 1,609,167 |
| Sep 2, 2025 | 57.20 | 58.00 | 54.35 | 56.85 | - | 0.26% | 3,426,337 |
| Sep 1, 2025 | 59.80 | 61.00 | 56.10 | 56.70 | - | -1.82% | 2,578,669 |
| Aug 29, 2025 | 56.40 | 60.00 | 55.90 | 57.75 | - | 3.13% | 4,238,968 |
| Aug 28, 2025 | 56.30 | 57.60 | 54.95 | 56.00 | - | -0.53% | 2,350,776 |
| Aug 27, 2025 | 57.75 | 58.50 | 56.30 | 56.30 | - | -2.51% | 1,842,409 |
| Aug 26, 2025 | 58.00 | 59.30 | 57.75 | 57.75 | - | -1.95% | 1,885,525 |
| Aug 25, 2025 | 59.40 | 62.30 | 58.80 | 58.90 | - | -0.84% | 9,478,216 |
| Aug 22, 2025 | 58.00 | 61.10 | 57.40 | 59.40 | - | 6.93% | 16,866,573 |
| Aug 21, 2025 | 50.80 | 55.55 | 49.70 | 55.55 | - | 10.00% | 10,516,473 |
| Aug 20, 2025 | 49.76 | 51.40 | 49.56 | 50.50 | - | 1.53% | 3,398,656 |
| Aug 19, 2025 | 49.98 | 50.55 | 49.18 | 49.74 | - | -0.08% | 2,389,409 |
| Aug 18, 2025 | 49.58 | 50.00 | 47.92 | 49.78 | - | 0.28% | 2,628,746 |
| Aug 15, 2025 | 48.70 | 49.68 | 47.90 | 49.64 | - | 1.93% | 2,222,442 |
| Aug 14, 2025 | 50.30 | 50.90 | 48.64 | 48.70 | - | -3.08% | 1,926,806 |
| Aug 13, 2025 | 49.94 | 51.10 | 49.50 | 50.25 | - | 1.35% | 2,599,362 |
| Aug 12, 2025 | 52.00 | 52.35 | 49.58 | 49.58 | - | -3.91% | 2,422,829 |
| Aug 11, 2025 | 49.94 | 52.55 | 49.22 | 51.60 | - | 3.78% | 3,354,939 |
| Aug 8, 2025 | 49.10 | 50.70 | 48.60 | 49.72 | - | 1.80% | 4,589,396 |
| Aug 7, 2025 | 51.10 | 51.70 | 48.84 | 48.84 | - | -4.42% | 4,022,326 |
| Aug 6, 2025 | 50.65 | 52.15 | 50.30 | 51.10 | - | 0.49% | 3,172,924 |
| Aug 5, 2025 | 51.85 | 52.65 | 50.70 | 50.85 | - | -1.64% | 2,046,434 |
| Aug 4, 2025 | 52.00 | 52.80 | 51.00 | 51.70 | - | -0.58% | 2,750,992 |
| Aug 1, 2025 | 49.16 | 53.35 | 48.74 | 52.00 | - | 5.73% | 9,160,827 |
| Jul 31, 2025 | 47.06 | 49.70 | 47.06 | 49.18 | - | 4.64% | 1,862,679 |
| Jul 30, 2025 | 47.48 | 48.68 | 46.64 | 47.00 | - | -0.84% | 2,031,417 |
| Jul 29, 2025 | 49.84 | 51.65 | 47.20 | 47.40 | - | -4.82% | 3,868,390 |
| Jul 28, 2025 | 49.14 | 51.10 | 48.10 | 49.80 | - | 1.38% | 3,395,377 |
| Jul 25, 2025 | 47.98 | 50.00 | 46.64 | 49.12 | - | 2.46% | 3,227,034 |
| Jul 24, 2025 | 47.56 | 49.80 | 47.50 | 47.94 | - | 0.93% | 4,307,271 |
| Jul 23, 2025 | 46.36 | 48.86 | 45.64 | 47.50 | - | 2.46% | 4,163,361 |
| Jul 22, 2025 | 44.30 | 46.78 | 43.98 | 46.36 | - | 4.89% | 4,590,454 |
| Jul 21, 2025 | 43.64 | 44.84 | 43.64 | 44.20 | - | 1.38% | 1,889,312 |
| Jul 18, 2025 | 43.80 | 44.28 | 43.46 | 43.60 | - | -0.50% | 1,357,427 |
| Jul 17, 2025 | 43.64 | 44.28 | 43.60 | 43.82 | - | 0.55% | 1,086,186 |
| Jul 16, 2025 | 44.50 | 45.14 | 42.94 | 43.58 | - | -1.85% | 2,182,149 |
| Jul 14, 2025 | 44.32 | 45.08 | 43.58 | 44.40 | - | 0.18% | 2,281,080 |
| Jul 11, 2025 | 45.20 | 45.40 | 43.50 | 44.32 | - | -1.20% | 2,816,098 |
| Jul 10, 2025 | 44.04 | 45.10 | 44.04 | 44.86 | - | 2.00% | 2,077,434 |
| Jul 9, 2025 | 43.52 | 44.32 | 43.02 | 43.98 | - | 2.47% | 1,459,945 |
| Jul 8, 2025 | 44.08 | 44.26 | 42.92 | 42.92 | - | -2.23% | 1,100,512 |
| Jul 7, 2025 | 45.02 | 45.56 | 43.78 | 43.90 | - | -2.83% | 1,732,032 |
| Jul 4, 2025 | 44.70 | 45.90 | 44.32 | 45.18 | - | 1.07% | 2,256,076 |
| Jul 3, 2025 | 42.96 | 45.80 | 42.96 | 44.70 | - | 4.34% | 3,603,726 |
| Jul 2, 2025 | 43.40 | 44.38 | 42.76 | 42.84 | - | -1.29% | 1,880,807 |
| Jul 1, 2025 | 43.40 | 44.18 | 42.72 | 43.40 | - | - | 2,929,161 |
| Jun 30, 2025 | 44.30 | 44.92 | 43.22 | 43.40 | - | -1.85% | 2,148,905 |
| Jun 27, 2025 | 42.56 | 44.44 | 42.44 | 44.22 | - | 3.90% | 1,965,648 |
| Jun 26, 2025 | 42.28 | 43.24 | 42.00 | 42.56 | - | 1.09% | 1,467,706 |
| Jun 25, 2025 | 43.08 | 43.54 | 42.04 | 42.10 | - | -2.27% | 1,671,642 |