Tatlipinar Enerji Uretim A.S. (IST:TATEN)
Turkey · Delayed Price · Currency is TRY 81.70
-9.05 (-9.97%)
At close: Nov 7, 2025
IST:TATEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 90.75 | 95.00 | 81.70 | 81.70 | 81.70 | -9.97% | 3,629,828 |
| Nov 6, 2025 | 88.60 | 95.55 | 85.05 | 90.75 | 90.75 | 2.66% | 5,153,165 |
| Nov 5, 2025 | 81.30 | 89.20 | 80.65 | 88.40 | 88.40 | 8.80% | 5,634,337 |
| Nov 4, 2025 | 80.65 | 84.45 | 76.65 | 81.25 | 81.25 | 1.31% | 2,848,243 |
| Nov 3, 2025 | 79.55 | 82.00 | 78.25 | 80.20 | 80.20 | 0.88% | 2,120,705 |
| Oct 31, 2025 | 80.50 | 81.20 | 78.50 | 79.50 | 79.50 | -1.06% | 1,206,662 |
| Oct 30, 2025 | 79.45 | 81.80 | 79.10 | 80.35 | 80.35 | 2.10% | 1,511,717 |
| Oct 28, 2025 | 77.50 | 80.40 | 76.75 | 78.70 | 78.70 | 1.55% | 1,051,878 |
| Oct 27, 2025 | 80.05 | 81.20 | 77.30 | 77.50 | 77.50 | -3.13% | 2,184,805 |
| Oct 24, 2025 | 84.50 | 84.60 | 80.00 | 80.00 | 80.00 | -5.66% | 3,331,247 |
| Oct 23, 2025 | 80.25 | 86.25 | 80.25 | 84.80 | 84.80 | 6.00% | 3,787,017 |
| Oct 22, 2025 | 80.50 | 82.00 | 79.85 | 80.00 | 80.00 | -0.44% | 1,078,115 |
| Oct 21, 2025 | 82.00 | 84.70 | 80.35 | 80.35 | 80.35 | -1.95% | 1,477,634 |
| Oct 20, 2025 | 79.90 | 83.60 | 79.40 | 81.95 | 81.95 | 2.57% | 3,349,275 |
| Oct 17, 2025 | 80.50 | 80.75 | 75.85 | 79.90 | 79.90 | -0.75% | 1,501,430 |
| Oct 16, 2025 | 78.90 | 82.85 | 78.90 | 80.50 | 80.50 | 2.16% | 3,429,845 |
| Oct 15, 2025 | 79.30 | 81.80 | 78.80 | 78.80 | 78.80 | -0.51% | 2,123,938 |
| Oct 14, 2025 | 80.15 | 82.00 | 78.90 | 79.20 | 79.20 | -0.94% | 2,041,701 |
| Oct 13, 2025 | 87.00 | 87.30 | 79.95 | 79.95 | 79.95 | -7.63% | 3,722,546 |
| Oct 10, 2025 | 79.30 | 86.90 | 79.30 | 86.55 | 86.55 | 9.35% | 4,350,349 |
| Oct 9, 2025 | 77.25 | 81.85 | 77.10 | 79.15 | 79.15 | 2.79% | 2,769,922 |
| 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 |