Skip to main content
logo
Tatlipinar Enerji Uretim A.S. (IST:TATEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.42
-1.23 (-7.86%)
At close: Dec 4, 2025

IST:TATEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.4415.8614.2115.8615.869.99%8,132,358
Dec 4, 202515.6915.8814.4014.4214.42-7.86%7,675,973
Dec 3, 202516.0416.2015.5915.6515.65-2.07%2,756,245
Dec 2, 202516.0516.2415.9815.9815.98-0.12%2,360,070
Dec 1, 202515.7716.3415.7716.0016.001.78%3,519,467
Nov 28, 202515.9116.0115.5215.7215.72-1.19%2,679,793
Nov 27, 202515.7116.5715.6315.9115.911.34%4,415,492
Nov 26, 202515.7116.1715.6715.7015.700.19%3,018,728
Nov 25, 202515.8216.3015.5115.6715.67-1.14%4,460,847
Nov 24, 202516.1016.4815.5015.8515.85-1.55%4,209,482
Nov 21, 202516.4916.5716.0916.1016.10-2.31%2,532,365
Nov 20, 202516.9917.3016.4816.4816.48-1.73%4,744,508
Nov 19, 202517.0217.4316.6616.7716.77-1.29%3,649,451
Nov 18, 202517.0017.5616.1816.9916.990.18%5,129,995
Nov 17, 202517.0017.7916.8016.9616.96-0.12%10,027,510
Nov 14, 202516.1516.9815.5816.9816.986.13%11,780,380
Nov 13, 202517.1217.4215.7716.0016.00-5.99%11,060,590
Nov 12, 202517.8118.2516.7617.0217.02-3.68%12,674,850
Nov 11, 202519.9020.9617.5517.6717.67-9.38%14,799,690
Nov 10, 202520.5320.7018.3919.5019.50-4.53%12,610,724
Nov 7, 202522.6923.7520.4320.4320.43-9.97%14,519,312
Nov 6, 202522.1523.8921.2622.6922.692.66%20,612,660
Nov 5, 202520.3322.3020.1622.1022.108.80%22,537,348
Nov 4, 202520.1621.1119.1620.3120.311.31%11,392,972
Nov 3, 202519.8920.5019.5620.0520.050.88%8,482,820
Oct 31, 202520.1320.3019.6319.8819.88-1.06%4,826,648
Oct 30, 202519.8620.4519.7820.0920.092.10%6,046,868
Oct 28, 202519.3820.1019.1919.6819.681.55%4,207,512
Oct 27, 202520.0120.3019.3319.3819.38-3.13%8,739,220
Oct 24, 202521.1321.1520.0020.0020.00-5.66%13,324,988
Oct 23, 202520.0621.5620.0621.2021.206.00%15,148,068
Oct 22, 202520.1320.5019.9620.0020.00-0.44%4,312,460
Oct 21, 202520.5021.1820.0920.0920.09-1.95%5,910,536
Oct 20, 202519.9820.9019.8520.4920.492.57%13,397,100
Oct 17, 202520.1320.1918.9619.9819.98-0.75%6,005,720
Oct 16, 202519.7320.7119.7320.1320.132.16%13,719,380
Oct 15, 202519.8320.4519.7019.7019.70-0.51%8,495,752
Oct 14, 202520.0420.5019.7319.8019.80-0.94%8,166,804
Oct 13, 202521.7521.8319.9919.9919.99-7.63%14,890,184
Oct 10, 202519.8321.7319.8321.6421.649.35%17,401,396
Oct 9, 202519.3120.4619.2819.7919.792.79%11,079,688
Oct 8, 202519.5320.2319.0919.2519.25-1.35%7,970,040
Oct 7, 202519.8820.8119.5019.5119.51-1.76%16,447,988
Oct 6, 202520.5620.6919.8619.8619.86-3.40%10,990,928
Oct 3, 202520.2521.1319.3820.5620.560.92%28,714,532
Oct 2, 202521.0322.6320.3820.3820.38-2.69%37,828,360
Oct 1, 202519.2120.9417.7620.9420.949.98%50,512,360
Sep 30, 202517.3519.0417.0819.0419.049.96%39,206,384
Sep 29, 202518.0018.3917.2617.3117.31-3.82%12,558,704
Sep 26, 202517.9518.7617.8818.0018.000.63%29,503,740