Tat Gida Sanayi A.S. (IST:TATGD)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.33
+1.21 (9.98%)
At close: Oct 24, 2025

Tat Gida Sanayi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202512.3013.3312.3013.3313.339.98%7,343,358
Oct 23, 202512.2212.3112.0712.1212.12-0.82%1,391,757
Oct 22, 202512.1112.3012.0912.2212.220.99%1,409,984
Oct 21, 202512.2212.2412.0412.1012.10-0.98%1,307,379
Oct 20, 202512.1512.2311.9412.2212.220.66%998,625
Oct 17, 202512.1112.1811.7812.1412.14-0.16%1,174,447
Oct 16, 202512.4012.4312.1012.1612.16-1.94%1,427,182
Oct 15, 202512.0912.4612.0912.4012.402.06%2,062,895
Oct 14, 202512.3212.3511.9812.1512.15-1.22%1,834,970
Oct 13, 202512.3212.7612.3012.3012.30-3.07%1,585,511
Oct 10, 202512.6112.7812.5812.6912.690.79%1,275,148
Oct 9, 202512.7612.8312.5612.5912.59-0.87%1,262,069
Oct 8, 202512.9013.0812.7012.7012.70-1.09%1,804,868
Oct 7, 202512.7812.9812.7512.8412.840.47%1,345,239
Oct 6, 202512.7612.9512.7112.7812.780.31%2,360,012
Oct 3, 202513.1413.2212.7012.7412.74-2.90%2,025,340
Oct 2, 202513.1913.5813.1213.1213.12-0.53%3,218,292
Oct 1, 202513.1713.2212.8613.1913.19-0.08%2,375,906
Sep 30, 202512.9013.3712.6313.2013.204.27%3,411,255
Sep 29, 202513.1113.1112.5012.6612.66-3.58%2,221,470
Sep 26, 202513.3913.3913.0313.1313.13-2.09%1,391,439
Sep 25, 202513.4013.6013.2213.4113.410.30%2,381,455
Sep 24, 202513.4013.5113.2513.3713.37-0.22%1,558,804
Sep 23, 202513.4613.4613.2813.4013.40-0.74%1,588,868
Sep 22, 202513.4913.7613.4813.5013.501.20%4,243,944
Sep 19, 202513.5413.9313.2313.3413.34-1.33%5,892,892
Sep 18, 202513.6013.9113.5213.5213.520.22%2,058,455
Sep 17, 202513.5013.7013.3913.4913.49-1,353,209
Sep 16, 202513.5013.5713.2413.4913.49-0.30%1,749,277
Sep 15, 202512.8613.5312.7113.5313.534.72%1,698,907
Sep 12, 202512.8812.9712.7212.9212.920.31%592,506
Sep 11, 202513.2513.3412.8612.8812.88-2.79%1,151,678
Sep 10, 202513.1013.2512.9213.2513.251.77%1,502,920
Sep 9, 202513.3413.4513.0213.0213.02-1.74%2,004,161
Sep 8, 202513.4913.5113.2213.2513.25-2.57%1,273,702
Sep 5, 202514.0114.0813.6013.6013.60-2.72%1,391,604
Sep 4, 202513.9614.1813.9513.9813.980.22%986,771
Sep 3, 202513.8514.0613.6313.9513.950.72%1,529,884
Sep 2, 202514.4014.4613.6813.8513.85-3.82%2,656,070
Sep 1, 202514.2414.5914.1914.4014.401.19%1,587,734
Aug 29, 202514.6014.7014.1814.2314.23-2.20%1,436,930
Aug 28, 202514.4114.6314.3514.5514.551.32%1,520,352
Aug 27, 202514.8014.8914.1514.3614.36-2.84%2,166,501
Aug 26, 202514.5814.7914.4614.7814.781.44%2,454,929
Aug 25, 202514.4414.6814.1614.5714.570.97%2,037,727
Aug 22, 202514.4614.5014.3414.4314.43-0.21%1,295,957
Aug 21, 202514.2414.5314.1614.4614.461.76%2,725,375
Aug 20, 202514.3214.4714.1714.2114.21-0.70%2,768,114
Aug 19, 202515.0815.3014.0714.3114.31-4.92%11,759,610
Aug 18, 202513.8015.0713.7415.0515.059.85%11,847,990