Tatlipinar Enerji Uretim A.S. (IST:TATEN)
Turkey · Delayed Price · Currency is TRY 4.530
-0.050 (-1.09%)
Last updated: Sep 29, 2026, 5:59 PM GMT+3
IST:TATEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4.59 | 4.63 | 4.37 | 4.53 | 4.53 | -1.09% | 15,453,099 |
| Sep 28, 2026 | 5.00 | 5.00 | 4.52 | 4.58 | 4.58 | -8.76% | 15,812,174 |
| Sep 25, 2026 | 4.84 | 5.08 | 4.84 | 5.02 | 5.02 | 3.72% | 10,058,374 |
| Sep 24, 2026 | 5.00 | 5.02 | 4.80 | 4.84 | 4.84 | -3.39% | 11,629,449 |
| Sep 23, 2026 | 5.12 | 5.25 | 4.95 | 5.01 | 5.01 | -2.15% | 14,394,720 |
| Sep 22, 2026 | 4.42 | 5.40 | 4.42 | 5.12 | 5.12 | 4.28% | 72,221,005 |
| Sep 21, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -9.91% | 1,484,789 |
| Sep 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -9.92% | 3,603,656 |
| Sep 17, 2026 | 6.62 | 6.62 | 6.05 | 6.05 | 6.05 | -9.97% | 19,168,153 |
| Sep 16, 2026 | 7.20 | 7.21 | 6.48 | 6.72 | 6.72 | -6.41% | 26,536,271 |
| Sep 15, 2026 | 7.50 | 7.54 | 7.14 | 7.18 | 7.18 | -3.49% | 13,618,713 |
| Sep 14, 2026 | 7.68 | 7.73 | 7.44 | 7.44 | 7.44 | -3.75% | 12,281,763 |
| Sep 11, 2026 | 7.76 | 8.05 | 7.67 | 7.73 | 7.73 | -1.53% | 15,547,737 |
| Sep 10, 2026 | 8.09 | 8.25 | 7.84 | 7.85 | 7.85 | -2.85% | 18,433,196 |
| Sep 9, 2026 | 7.88 | 8.20 | 7.77 | 8.08 | 8.08 | 2.67% | 23,443,005 |
| Sep 8, 2026 | 7.50 | 7.93 | 7.41 | 7.87 | 7.87 | 4.93% | 30,485,604 |
| Sep 7, 2026 | 7.65 | 7.72 | 7.49 | 7.50 | 7.50 | -1.57% | 17,970,189 |
| Sep 4, 2026 | 7.59 | 7.72 | 7.48 | 7.62 | 7.62 | 0.40% | 23,463,264 |
| Sep 3, 2026 | 8.22 | 8.25 | 7.55 | 7.59 | 7.59 | -7.21% | 27,391,042 |
| Sep 2, 2026 | 8.32 | 8.34 | 8.02 | 8.18 | 8.18 | -1.68% | 17,666,908 |
| Sep 1, 2026 | 8.50 | 8.51 | 8.17 | 8.32 | 8.32 | -1.19% | 18,626,155 |
| Aug 31, 2026 | 8.92 | 8.92 | 8.36 | 8.42 | 8.42 | -5.61% | 27,098,913 |
| Aug 28, 2026 | 8.86 | 9.27 | 8.80 | 8.92 | 8.92 | 0.79% | 31,284,755 |
| Aug 27, 2026 | 8.92 | 9.03 | 8.76 | 8.85 | 8.85 | -0.78% | 21,086,682 |
| Aug 26, 2026 | 9.18 | 9.30 | 8.92 | 8.92 | 8.92 | -2.62% | 28,761,811 |
| Aug 25, 2026 | 9.42 | 9.43 | 9.11 | 9.16 | 9.16 | -0.43% | 29,476,482 |
| Aug 24, 2026 | 9.60 | 9.65 | 9.20 | 9.20 | 9.20 | -3.06% | 37,310,413 |
| Aug 21, 2026 | 9.60 | 9.87 | 9.47 | 9.49 | 9.49 | -2.47% | 55,001,209 |
| Aug 20, 2026 | 9.79 | 10.69 | 9.31 | 9.73 | 9.73 | -0.61% | 134,254,935 |
| Aug 19, 2026 | 9.31 | 9.79 | 9.00 | 9.79 | 9.79 | 10.00% | 20,930,509 |
| Aug 18, 2026 | 9.05 | 9.33 | 8.80 | 8.90 | 8.90 | -0.22% | 44,954,288 |
| Aug 17, 2026 | 8.66 | 9.29 | 8.42 | 8.92 | 8.92 | 4.21% | 131,354,170 |
| Aug 14, 2026 | 8.54 | 8.80 | 8.48 | 8.56 | 8.56 | 0.23% | 25,898,274 |
| Aug 13, 2026 | 8.45 | 8.68 | 8.16 | 8.54 | 8.54 | 2.28% | 39,573,388 |
| Aug 12, 2026 | 8.93 | 9.35 | 8.31 | 8.35 | 8.35 | -6.49% | 146,996,131 |
| Aug 11, 2026 | 8.71 | 9.21 | 8.71 | 8.93 | 8.93 | -3.98% | 32,113,321 |
| Aug 10, 2026 | 10.34 | 10.52 | 9.30 | 9.30 | 9.30 | -9.97% | 139,614,369 |
| Aug 7, 2026 | 10.25 | 11.04 | 10.16 | 10.33 | 10.33 | 1.37% | 36,383,095 |
| Aug 6, 2026 | 10.46 | 10.60 | 10.10 | 10.19 | 10.19 | -2.39% | 14,133,112 |
| Aug 5, 2026 | 10.77 | 10.83 | 10.39 | 10.44 | 10.44 | -3.06% | 13,872,407 |
| Aug 4, 2026 | 11.04 | 11.20 | 10.72 | 10.77 | 10.77 | -1.55% | 16,813,478 |
| Aug 3, 2026 | 11.53 | 11.70 | 10.94 | 10.94 | 10.94 | -4.29% | 11,489,572 |
| Jul 31, 2026 | 12.41 | 12.83 | 11.25 | 11.43 | 11.43 | -7.75% | 30,127,503 |
| Jul 30, 2026 | 12.50 | 12.84 | 12.10 | 12.39 | 12.39 | -0.88% | 19,790,223 |
| Jul 29, 2026 | 12.82 | 12.90 | 12.31 | 12.50 | 12.50 | -3.47% | 11,845,133 |
| Jul 28, 2026 | 12.64 | 13.15 | 12.47 | 12.95 | 12.95 | 3.02% | 18,765,318 |
| Jul 27, 2026 | 13.18 | 13.33 | 12.57 | 12.57 | 12.57 | -4.19% | 13,928,942 |
| Jul 24, 2026 | 13.87 | 13.97 | 13.12 | 13.12 | 13.12 | -4.79% | 15,450,652 |
| Jul 23, 2026 | 13.60 | 14.25 | 13.56 | 13.78 | 13.78 | 2.07% | 23,554,327 |
| Jul 22, 2026 | 14.43 | 14.69 | 13.50 | 13.50 | 13.50 | 0.15% | 50,536,735 |