Tat Gida Sanayi A.S. (IST:TATGD)
Turkey · Delayed Price · Currency is TRY 12.51
-0.08 (-0.64%)
At close: Aug 1, 2025, 6:00 PM GMT+3
Tat Gida Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.53 | 12.58 | 12.37 | 12.51 | - | -0.64% | 1,731,143 |
| Jul 31, 2025 | 12.20 | 12.65 | 12.15 | 12.59 | - | 3.54% | 3,208,156 |
| Jul 30, 2025 | 12.23 | 12.33 | 12.15 | 12.16 | - | -0.49% | 1,304,975 |
| Jul 29, 2025 | 12.18 | 12.36 | 12.06 | 12.22 | - | 0.99% | 2,166,783 |
| Jul 28, 2025 | 12.20 | 12.23 | 12.07 | 12.10 | - | -0.33% | 1,927,954 |
| Jul 25, 2025 | 12.18 | 12.34 | 12.11 | 12.14 | - | -0.25% | 2,289,875 |
| Jul 24, 2025 | 11.97 | 12.24 | 11.94 | 12.17 | - | 2.18% | 4,002,981 |
| Jul 23, 2025 | 12.00 | 12.12 | 11.90 | 11.91 | - | -0.75% | 2,186,972 |
| Jul 22, 2025 | 12.09 | 12.14 | 11.90 | 12.00 | - | -0.74% | 2,393,984 |
| Jul 21, 2025 | 12.00 | 12.15 | 11.95 | 12.09 | - | 1.26% | 2,433,333 |
| Jul 18, 2025 | 11.88 | 12.12 | 11.74 | 11.94 | - | 0.84% | 2,358,364 |
| Jul 17, 2025 | 11.61 | 11.88 | 11.61 | 11.84 | - | 2.60% | 1,880,500 |
| Jul 16, 2025 | 11.50 | 11.96 | 11.36 | 11.54 | - | 0.79% | 2,845,017 |
| Jul 14, 2025 | 11.31 | 11.61 | 11.28 | 11.45 | - | 1.15% | 2,295,530 |
| Jul 11, 2025 | 11.31 | 11.42 | 11.10 | 11.32 | - | 0.09% | 1,430,976 |
| Jul 10, 2025 | 11.11 | 11.39 | 11.11 | 11.31 | - | 2.26% | 2,031,999 |
| Jul 9, 2025 | 11.04 | 11.12 | 10.87 | 11.06 | - | 0.55% | 1,105,768 |
| Jul 8, 2025 | 11.20 | 11.24 | 10.97 | 11.00 | - | -1.52% | 1,486,610 |
| Jul 7, 2025 | 11.44 | 11.44 | 11.00 | 11.17 | - | -2.62% | 1,785,128 |
| Jul 4, 2025 | 11.30 | 11.50 | 11.21 | 11.47 | - | 1.59% | 1,362,351 |
| Jul 3, 2025 | 11.27 | 11.37 | 11.23 | 11.29 | - | 0.44% | 1,332,400 |
| Jul 2, 2025 | 11.27 | 11.37 | 11.13 | 11.24 | - | -0.35% | 1,687,729 |
| Jul 1, 2025 | 11.21 | 11.41 | 11.16 | 11.28 | - | 0.80% | 1,275,293 |
| Jun 30, 2025 | 10.86 | 11.25 | 10.82 | 11.19 | - | 3.32% | 1,638,059 |
| Jun 27, 2025 | 10.94 | 10.98 | 10.72 | 10.83 | - | -0.91% | 1,615,021 |
| Jun 26, 2025 | 10.85 | 11.05 | 10.85 | 10.93 | - | 1.02% | 1,336,221 |
| Jun 25, 2025 | 10.83 | 11.17 | 10.78 | 10.82 | - | -0.09% | 2,595,025 |
| Jun 24, 2025 | 10.95 | 10.95 | 10.71 | 10.83 | - | 2.07% | 4,282,127 |
| Jun 23, 2025 | 10.56 | 10.68 | 10.41 | 10.61 | - | 0.95% | 1,436,467 |
| Jun 20, 2025 | 10.92 | 11.05 | 10.51 | 10.51 | - | -3.40% | 6,080,716 |
| Jun 19, 2025 | 11.15 | 11.29 | 10.71 | 10.88 | - | -2.60% | 1,899,129 |
| Jun 18, 2025 | 11.25 | 11.32 | 10.95 | 11.17 | - | -1.15% | 972,827 |
| Jun 17, 2025 | 11.42 | 11.48 | 11.30 | 11.30 | - | -1.48% | 752,338 |
| Jun 16, 2025 | 11.30 | 11.50 | 11.22 | 11.47 | - | 1.41% | 1,487,031 |
| Jun 13, 2025 | 11.02 | 11.41 | 11.00 | 11.31 | - | -2.84% | 1,403,448 |
| Jun 12, 2025 | 11.99 | 11.99 | 11.64 | 11.64 | - | -3.40% | 1,244,785 |
| Jun 11, 2025 | 12.01 | 12.20 | 11.92 | 12.05 | - | 0.42% | 1,377,471 |
| Jun 10, 2025 | 12.01 | 12.20 | 11.65 | 12.00 | - | 0.59% | 1,458,113 |
| Jun 5, 2025 | 11.87 | 12.00 | 11.64 | 11.93 | - | - | 417,379 |
| Jun 4, 2025 | 11.68 | 11.93 | 11.63 | 11.93 | - | 2.23% | 1,274,041 |
| Jun 3, 2025 | 11.43 | 11.73 | 11.43 | 11.67 | - | 2.28% | 1,083,008 |
| Jun 2, 2025 | 11.27 | 12.03 | 10.90 | 11.41 | - | 1.24% | 2,083,329 |
| May 30, 2025 | 11.50 | 11.59 | 11.21 | 11.27 | - | -1.66% | 876,645 |
| May 29, 2025 | 11.68 | 11.75 | 11.45 | 11.46 | - | -1.38% | 1,564,307 |
| May 28, 2025 | 12.16 | 12.17 | 11.59 | 11.62 | - | -4.13% | 1,949,124 |
| May 27, 2025 | 12.39 | 12.43 | 12.03 | 12.12 | - | -2.18% | 1,337,876 |
| May 26, 2025 | 12.34 | 12.60 | 12.30 | 12.39 | - | 1.14% | 2,182,337 |
| May 23, 2025 | 12.55 | 12.82 | 12.25 | 12.25 | - | -2.00% | 2,481,054 |
| May 22, 2025 | 12.22 | 12.71 | 12.22 | 12.50 | - | 2.88% | 3,290,526 |
| May 21, 2025 | 12.37 | 12.82 | 12.09 | 12.15 | - | -2.49% | 4,258,318 |