Tatlipinar Enerji Uretim A.S. (IST:TATEN)
Turkey · Delayed Price · Currency is TRY 3.990
-0.190 (-4.55%)
Last updated: Oct 20, 2026, 5:59 PM GMT+3
IST:TATEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 4.16 | 4.24 | 3.86 | 3.99 | 3.99 | -4.55% | 35,464,365 |
| Oct 19, 2026 | 4.44 | 4.45 | 4.15 | 4.18 | 4.18 | -5.86% | 14,803,260 |
| Oct 16, 2026 | 4.61 | 4.61 | 4.31 | 4.44 | 4.44 | -4.52% | 11,814,413 |
| Oct 15, 2026 | 4.70 | 4.90 | 4.64 | 4.65 | 4.65 | -2.31% | 16,231,990 |
| Oct 14, 2026 | 4.65 | 5.05 | 4.56 | 4.76 | 4.76 | 1.49% | 20,189,282 |
| Oct 13, 2026 | 4.83 | 4.83 | 4.67 | 4.69 | 4.69 | -2.90% | 8,200,972 |
| Oct 12, 2026 | 5.21 | 5.23 | 4.79 | 4.83 | 4.83 | -4.92% | 18,423,884 |
| Oct 9, 2026 | 4.66 | 5.08 | 4.62 | 5.08 | 5.08 | 9.96% | 26,155,302 |
| Oct 8, 2026 | 4.64 | 4.68 | 4.49 | 4.62 | 4.62 | 0.43% | 7,975,564 |
| Oct 7, 2026 | 4.99 | 4.99 | 4.53 | 4.60 | 4.60 | -3.56% | 15,734,632 |
| Oct 6, 2026 | 4.82 | 4.95 | 4.59 | 4.77 | 4.77 | -0.21% | 14,942,297 |
| Oct 5, 2026 | 4.87 | 5.10 | 4.74 | 4.78 | 4.78 | -1.24% | 17,067,308 |
| Oct 2, 2026 | 5.20 | 5.30 | 4.82 | 4.84 | 4.84 | -2.42% | 29,478,301 |
| Oct 1, 2026 | 4.75 | 4.96 | 4.73 | 4.96 | 4.96 | 9.98% | 20,606,665 |
| Sep 30, 2026 | 4.50 | 4.60 | 4.28 | 4.51 | 4.51 | -0.44% | 20,848,880 |
| 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 |