Tatlipinar Enerji Uretim A.S. (IST:TATEN)
Turkey · Delayed Price · Currency is TRY 10.04
+0.31 (3.19%)
Last updated: Jan 19, 2026, 11:19 AM GMT+3
IST:TATEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 9.73 | 10.04 | 9.65 | 10.04 | - | 3.19% | 2,239,740 |
| Jan 16, 2026 | 9.55 | 10.21 | 9.20 | 9.73 | 9.73 | 1.35% | 11,583,290 |
| Jan 15, 2026 | 9.71 | 9.98 | 9.38 | 9.60 | 9.60 | -1.13% | 10,348,610 |
| Jan 14, 2026 | 10.00 | 10.26 | 9.71 | 9.71 | 9.71 | -5.36% | 9,723,199 |
| Jan 13, 2026 | 10.85 | 10.85 | 10.26 | 10.26 | 10.26 | -5.87% | 12,753,540 |
| Jan 12, 2026 | 10.80 | 11.30 | 10.31 | 10.90 | 10.90 | 1.87% | 10,014,310 |
| Jan 9, 2026 | 11.01 | 11.29 | 10.70 | 10.70 | 10.70 | -2.82% | 8,195,186 |
| Jan 8, 2026 | 11.30 | 11.72 | 10.92 | 11.01 | 11.01 | -6.30% | 9,646,816 |
| Jan 7, 2026 | 12.60 | 12.60 | 11.75 | 11.75 | 11.75 | -9.96% | 18,360,034 |
| Jan 6, 2026 | 13.82 | 13.82 | 12.60 | 13.05 | 13.05 | -6.72% | 61,568,836 |
| Jan 5, 2026 | 13.35 | 14.00 | 13.15 | 13.99 | 13.99 | 2.19% | 13,209,200 |
| Jan 2, 2026 | 12.76 | 13.69 | 12.30 | 13.69 | 13.69 | 6.95% | 12,130,940 |
| Dec 31, 2025 | 11.90 | 12.80 | 11.78 | 12.80 | 12.80 | 3.90% | 83,937,960 |
| Dec 30, 2025 | 11.60 | 12.38 | 11.04 | 12.32 | 12.32 | 3.79% | 13,333,164 |
| Dec 29, 2025 | 12.80 | 13.28 | 11.87 | 11.87 | 11.87 | -9.94% | 136,005,629 |
| Dec 26, 2025 | 13.90 | 14.53 | 12.51 | 13.18 | 13.18 | -5.11% | 79,025,440 |
| Dec 25, 2025 | 12.57 | 13.89 | 12.00 | 13.89 | 13.89 | 9.98% | 79,454,960 |
| Dec 24, 2025 | 12.11 | 13.20 | 12.11 | 12.63 | 12.63 | 4.29% | 40,955,754 |
| Dec 23, 2025 | 13.40 | 13.42 | 12.11 | 12.11 | 12.11 | -9.96% | 41,492,539 |
| Dec 22, 2025 | 14.70 | 14.75 | 13.42 | 13.45 | 13.45 | -9.12% | 42,865,070 |
| Dec 19, 2025 | 14.00 | 14.80 | 13.80 | 14.80 | 14.80 | 1.09% | 30,561,220 |
| Dec 18, 2025 | 14.52 | 14.64 | 13.19 | 14.64 | 14.64 | 0.27% | 81,239,150 |
| Dec 17, 2025 | 16.22 | 16.30 | 14.60 | 14.60 | 14.60 | -9.99% | 73,840,570 |
| Dec 16, 2025 | 15.17 | 16.22 | 14.62 | 16.22 | 16.22 | 0.37% | 80,870,690 |
| Dec 15, 2025 | 19.00 | 19.74 | 16.16 | 16.16 | 16.16 | -9.97% | 121,403,700 |
| Dec 12, 2025 | 16.50 | 17.95 | 16.11 | 17.95 | 17.95 | 9.99% | 58,751,170 |
| Dec 11, 2025 | 16.16 | 17.74 | 15.76 | 16.32 | 16.32 | 1.18% | 25,720,430 |
| Dec 10, 2025 | 16.46 | 17.56 | 16.11 | 16.13 | 16.13 | -1.53% | 16,275,270 |
| Dec 9, 2025 | 15.66 | 16.89 | 15.66 | 16.38 | 16.38 | 4.60% | 7,402,262 |
| Dec 8, 2025 | 16.30 | 17.00 | 15.66 | 15.66 | 15.66 | -1.26% | 15,193,090 |
| Dec 5, 2025 | 14.44 | 15.86 | 14.21 | 15.86 | 15.86 | 9.99% | 8,132,358 |
| Dec 4, 2025 | 15.69 | 15.88 | 14.40 | 14.42 | 14.42 | -7.86% | 7,675,973 |
| Dec 3, 2025 | 16.04 | 16.20 | 15.59 | 15.65 | 15.65 | -2.07% | 2,756,245 |
| Dec 2, 2025 | 16.05 | 16.24 | 15.98 | 15.98 | 15.98 | -0.12% | 2,360,070 |
| Dec 1, 2025 | 15.77 | 16.34 | 15.77 | 16.00 | 16.00 | 1.78% | 3,519,467 |
| Nov 28, 2025 | 15.91 | 16.01 | 15.52 | 15.72 | 15.72 | -1.19% | 2,679,793 |
| Nov 27, 2025 | 15.71 | 16.57 | 15.63 | 15.91 | 15.91 | 1.34% | 4,415,492 |
| Nov 26, 2025 | 15.71 | 16.17 | 15.67 | 15.70 | 15.70 | 0.19% | 3,018,728 |
| Nov 25, 2025 | 15.82 | 16.30 | 15.51 | 15.67 | 15.67 | -1.14% | 4,460,847 |
| Nov 24, 2025 | 16.10 | 16.48 | 15.50 | 15.85 | 15.85 | -1.55% | 4,209,482 |
| Nov 21, 2025 | 16.49 | 16.57 | 16.09 | 16.10 | 16.10 | -2.31% | 2,532,365 |
| Nov 20, 2025 | 16.99 | 17.30 | 16.48 | 16.48 | 16.48 | -1.73% | 4,744,508 |
| Nov 19, 2025 | 17.02 | 17.43 | 16.66 | 16.77 | 16.77 | -1.29% | 3,649,451 |
| Nov 18, 2025 | 17.00 | 17.56 | 16.18 | 16.99 | 16.99 | 0.18% | 5,129,995 |
| Nov 17, 2025 | 17.00 | 17.79 | 16.80 | 16.96 | 16.96 | -0.12% | 10,027,510 |
| Nov 14, 2025 | 16.15 | 16.98 | 15.58 | 16.98 | 16.98 | 6.13% | 11,780,380 |
| Nov 13, 2025 | 17.12 | 17.42 | 15.77 | 16.00 | 16.00 | -5.99% | 11,060,590 |
| Nov 12, 2025 | 17.81 | 18.25 | 16.76 | 17.02 | 17.02 | -3.68% | 12,674,850 |
| Nov 11, 2025 | 19.90 | 20.96 | 17.55 | 17.67 | 17.67 | -9.38% | 14,799,690 |
| Nov 10, 2025 | 20.53 | 20.70 | 18.39 | 19.50 | 19.50 | -4.53% | 12,610,724 |