Tatlipinar Enerji Uretim A.S. (IST:TATEN)
Turkey · Delayed Price · Currency is TRY 49.58
-2.02 (-3.91%)
At close: Aug 12, 2025, 6:00 PM GMT+3
IST:TATEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 50.35 | 50.90 | 50.00 | 50.55 | - | 0.60% | 363,556 |
| 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 |
| Jun 24, 2025 | 44.10 | 45.20 | 42.76 | 43.08 | - | -1.87% | 2,939,587 |
| Jun 23, 2025 | 42.04 | 45.12 | 41.52 | 43.90 | - | 4.42% | 4,701,895 |
| Jun 20, 2025 | 42.50 | 43.40 | 41.22 | 42.04 | - | -0.24% | 2,658,941 |
| Jun 19, 2025 | 44.30 | 44.30 | 42.14 | 42.14 | - | -3.57% | 2,663,055 |
| Jun 18, 2025 | 45.48 | 46.90 | 43.56 | 43.70 | - | -3.96% | 3,634,372 |
| Jun 17, 2025 | 44.96 | 48.12 | 44.66 | 45.50 | - | 0.84% | 7,014,535 |
| Jun 16, 2025 | 41.02 | 45.40 | 40.86 | 45.12 | - | 9.30% | 4,747,618 |
| Jun 13, 2025 | 40.82 | 41.74 | 39.74 | 41.28 | - | -2.92% | 1,849,877 |
| Jun 12, 2025 | 40.74 | 43.58 | 40.10 | 42.52 | - | 4.37% | 4,972,949 |
| Jun 11, 2025 | 41.90 | 42.50 | 40.74 | 40.74 | - | -2.63% | 1,124,614 |
| Jun 10, 2025 | 41.14 | 42.30 | 41.14 | 41.84 | - | 1.95% | 1,062,904 |
| Jun 5, 2025 | 41.30 | 41.68 | 40.98 | 41.04 | - | -0.63% | 179,319 |
| Jun 4, 2025 | 40.80 | 41.60 | 40.12 | 41.30 | - | 2.23% | 593,271 |
| Jun 3, 2025 | 39.80 | 40.98 | 39.76 | 40.40 | - | 1.66% | 1,017,610 |