Tatlipinar Enerji Uretim A.S. (IST:TATEN)
Turkey · Delayed Price · Currency is TRY 78.75
+0.70 (0.90%)
Last updated: Oct 8, 2025, 10:40 AM GMT+3
IST:TATEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 78.10 | 80.90 | 76.35 | 77.00 | 77.00 | -1.35% | 1,992,510 |
| Oct 7, 2025 | 79.50 | 83.25 | 78.00 | 78.05 | 78.05 | -1.76% | 4,111,997 |
| Oct 6, 2025 | 82.25 | 82.75 | 79.45 | 79.45 | 79.45 | -3.40% | 2,747,732 |
| Oct 3, 2025 | 81.00 | 84.50 | 77.50 | 82.25 | 82.25 | 0.92% | 7,178,633 |
| Oct 2, 2025 | 84.10 | 90.50 | 81.50 | 81.50 | 81.50 | -2.69% | 9,457,090 |
| Oct 1, 2025 | 76.85 | 83.75 | 71.05 | 83.75 | 83.75 | 9.98% | 12,628,090 |
| Sep 30, 2025 | 69.40 | 76.15 | 68.30 | 76.15 | 76.15 | 9.96% | 9,801,596 |
| Sep 29, 2025 | 72.00 | 73.55 | 69.05 | 69.25 | 69.25 | -3.82% | 3,139,676 |
| Sep 26, 2025 | 71.80 | 75.05 | 71.50 | 72.00 | 72.00 | 0.63% | 7,375,935 |
| Sep 25, 2025 | 65.85 | 71.55 | 64.45 | 71.55 | 71.55 | 9.99% | 14,582,220 |
| Sep 24, 2025 | 59.30 | 65.05 | 59.30 | 65.05 | 65.05 | 9.97% | 9,992,334 |
| Sep 23, 2025 | 58.10 | 59.50 | 57.00 | 59.15 | 59.15 | 1.02% | 1,790,221 |
| Sep 22, 2025 | 59.00 | 59.50 | 58.55 | 58.55 | 58.55 | -0.17% | 1,290,473 |
| Sep 19, 2025 | 59.25 | 59.75 | 56.35 | 58.65 | 58.65 | -1.18% | 1,412,403 |
| Sep 18, 2025 | 61.35 | 62.65 | 59.35 | 59.35 | 59.35 | -3.26% | 1,778,751 |
| Sep 17, 2025 | 59.70 | 63.65 | 59.55 | 61.35 | 61.35 | 2.94% | 5,967,770 |
| Sep 16, 2025 | 56.20 | 60.00 | 55.75 | 59.60 | 59.60 | 6.71% | 3,301,230 |
| Sep 15, 2025 | 53.80 | 56.20 | 53.40 | 55.85 | 55.85 | 3.81% | 1,743,624 |
| Sep 12, 2025 | 54.20 | 55.25 | 51.65 | 53.80 | 53.80 | -0.37% | 1,985,258 |
| Sep 11, 2025 | 51.95 | 57.00 | 51.95 | 54.00 | 54.00 | 4.05% | 3,366,574 |
| Sep 10, 2025 | 53.70 | 54.05 | 51.50 | 51.90 | 51.90 | -2.54% | 1,534,171 |
| Sep 9, 2025 | 56.00 | 56.50 | 53.25 | 53.25 | 53.25 | -4.91% | 1,682,616 |
| Sep 8, 2025 | 55.25 | 56.85 | 54.75 | 56.00 | 56.00 | -0.09% | 1,441,603 |
| Sep 5, 2025 | 57.65 | 57.65 | 55.65 | 56.05 | 56.05 | -1.67% | 1,214,166 |
| Sep 4, 2025 | 58.00 | 58.80 | 57.00 | 57.00 | 57.00 | -0.52% | 1,924,025 |
| Sep 3, 2025 | 57.00 | 59.10 | 55.70 | 57.30 | 57.30 | 0.79% | 1,609,167 |
| Sep 2, 2025 | 57.20 | 58.00 | 54.35 | 56.85 | 56.85 | 0.26% | 3,426,337 |
| Sep 1, 2025 | 59.80 | 61.00 | 56.10 | 56.70 | 56.70 | -1.82% | 2,578,669 |
| Aug 29, 2025 | 56.40 | 60.00 | 55.90 | 57.75 | 57.75 | 3.13% | 4,238,968 |
| Aug 28, 2025 | 56.30 | 57.60 | 54.95 | 56.00 | 56.00 | -0.53% | 2,350,776 |
| Aug 27, 2025 | 57.75 | 58.50 | 56.30 | 56.30 | 56.30 | -2.51% | 1,842,409 |
| Aug 26, 2025 | 58.00 | 59.30 | 57.75 | 57.75 | 57.75 | -1.95% | 1,885,525 |
| Aug 25, 2025 | 59.40 | 62.30 | 58.80 | 58.90 | 58.90 | -0.84% | 9,478,216 |
| Aug 22, 2025 | 58.00 | 61.10 | 57.40 | 59.40 | 59.40 | 6.93% | 16,866,570 |
| Aug 21, 2025 | 50.80 | 55.55 | 49.70 | 55.55 | 55.55 | 10.00% | 10,516,470 |
| Aug 20, 2025 | 49.76 | 51.40 | 49.56 | 50.50 | 50.50 | 1.53% | 3,398,656 |
| Aug 19, 2025 | 49.98 | 50.55 | 49.18 | 49.74 | 49.74 | -0.08% | 2,389,409 |
| Aug 18, 2025 | 49.58 | 50.00 | 47.92 | 49.78 | 49.78 | 0.28% | 2,628,746 |
| Aug 15, 2025 | 48.70 | 49.68 | 47.90 | 49.64 | 49.64 | 1.93% | 2,222,442 |
| Aug 14, 2025 | 50.30 | 50.90 | 48.64 | 48.70 | 48.70 | -3.08% | 1,926,806 |
| Aug 13, 2025 | 49.94 | 51.10 | 49.50 | 50.25 | 50.25 | 1.35% | 2,599,362 |
| Aug 12, 2025 | 52.00 | 52.35 | 49.58 | 49.58 | 49.58 | -3.91% | 2,422,829 |
| Aug 11, 2025 | 49.94 | 52.55 | 49.22 | 51.60 | 51.60 | 3.78% | 3,354,939 |
| Aug 8, 2025 | 49.10 | 50.70 | 48.60 | 49.72 | 49.72 | 1.80% | 4,589,396 |
| Aug 7, 2025 | 51.10 | 51.70 | 48.84 | 48.84 | 48.84 | -4.42% | 4,022,326 |
| Aug 6, 2025 | 50.65 | 52.15 | 50.30 | 51.10 | 51.10 | 0.49% | 3,172,924 |
| Aug 5, 2025 | 51.85 | 52.65 | 50.70 | 50.85 | 50.85 | -1.64% | 2,046,434 |
| Aug 4, 2025 | 52.00 | 52.80 | 51.00 | 51.70 | 51.70 | -0.58% | 2,750,992 |
| Aug 1, 2025 | 49.16 | 53.35 | 48.74 | 52.00 | 52.00 | 5.73% | 9,160,827 |
| Jul 31, 2025 | 47.06 | 49.70 | 47.06 | 49.18 | 49.18 | 4.64% | 1,862,679 |