Tat Gida Sanayi A.S. (IST:TATGD)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.19
-0.01 (-0.08%)
At close: Oct 1, 2025

Tat Gida Sanayi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 202513.3613.8013.2713.7013.702.70%2,790,815
Aug 14, 202513.4013.5713.3113.3413.34-0.30%1,832,807
Aug 13, 202513.4113.5513.3013.3813.38-0.22%1,731,706
Aug 12, 202513.3713.5212.9613.4113.410.30%3,204,033
Aug 11, 202513.5513.6213.3413.3713.37-1.04%1,489,266
Aug 8, 202513.6013.6313.3413.5113.51-0.81%1,964,202
Aug 7, 202513.4313.6913.0013.6213.621.41%3,972,942
Aug 6, 202513.2013.5013.0113.4313.431.74%3,072,630
Aug 5, 202513.0013.2712.8813.2013.201.54%2,764,319
Aug 4, 202512.5113.0012.4713.0013.003.92%2,843,304
Aug 1, 202512.5312.5812.3712.5112.51-0.64%1,731,143
Jul 31, 202512.2012.6512.1512.5912.593.54%3,208,156
Jul 30, 202512.2312.3312.1512.1612.16-0.49%1,304,975
Jul 29, 202512.1812.3612.0612.2212.220.99%2,166,783
Jul 28, 202512.2012.2312.0712.1012.10-0.33%1,927,954
Jul 25, 202512.1812.3412.1112.1412.14-0.25%2,289,875
Jul 24, 202511.9712.2411.9412.1712.172.18%4,002,981