Tat Gida Sanayi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	12.76	12.76	12.37	12.44	12.44	-2.20%	1,329,706
Dec 3, 2025	12.46	12.72	12.44	12.72	12.72	2.09%	1,213,930
Dec 2, 2025	12.44	12.61	12.40	12.46	12.46	0.16%	1,442,565
Dec 1, 2025	12.33	12.50	12.33	12.44	12.44	0.73%	693,667
Nov 28, 2025	12.23	12.46	12.23	12.35	12.35	0.41%	1,187,132
Nov 27, 2025	12.31	12.51	12.29	12.30	12.30	-	687,205
Nov 26, 2025	12.41	12.50	12.25	12.30	12.30	-0.65%	863,745
Nov 25, 2025	12.86	12.86	12.33	12.38	12.38	-3.96%	2,047,721
Nov 24, 2025	12.75	13.01	12.73	12.89	12.89	0.23%	1,981,808
Nov 21, 2025	12.92	12.98	12.73	12.86	12.86	-1.08%	1,399,666
Nov 20, 2025	13.08	13.18	12.87	13.00	13.00	-0.46%	751,577
Nov 19, 2025	13.03	13.22	13.02	13.06	13.06	0.38%	1,030,265
Nov 18, 2025	13.26	13.30	12.95	13.01	13.01	-1.89%	612,976
Nov 17, 2025	12.85	13.37	12.85	13.26	13.26	2.71%	1,298,741
Nov 14, 2025	13.06	13.08	12.81	12.91	12.91	-1.00%	731,162
Nov 13, 2025	13.04	13.24	12.99	13.04	13.04	0.08%	998,062
Nov 12, 2025	13.29	13.47	13.03	13.03	13.03	-2.03%	846,018
Nov 11, 2025	14.00	14.00	12.91	13.30	13.30	-4.86%	2,882,890
Nov 10, 2025	14.45	14.45	13.98	13.98	13.98	-2.51%	1,483,385
Nov 7, 2025	14.46	14.60	14.08	14.34	14.34	-1.51%	1,527,927
Nov 6, 2025	14.30	14.60	14.11	14.56	14.56	1.04%	2,777,288
Nov 5, 2025	14.65	14.66	14.29	14.41	14.41	-1.23%	1,978,717
Nov 4, 2025	14.41	14.66	14.22	14.59	14.59	1.25%	2,446,530
Nov 3, 2025	13.98	14.60	13.83	14.41	14.41	4.27%	4,900,860
Oct 31, 2025	13.56	13.86	13.35	13.82	13.82	2.60%	2,672,205
Oct 30, 2025	13.00	13.69	12.99	13.47	13.47	3.46%	3,636,071
Oct 28, 2025	12.95	13.09	12.91	13.02	13.02	-	1,202,948
Oct 27, 2025	13.70	14.12	13.02	13.02	13.02	-2.33%	9,636,311
Oct 24, 2025	12.30	13.33	12.30	13.33	13.33	9.98%	7,343,358
Oct 23, 2025	12.22	12.31	12.07	12.12	12.12	-0.82%	1,391,757
Oct 22, 2025	12.11	12.30	12.09	12.22	12.22	0.99%	1,409,984
Oct 21, 2025	12.22	12.24	12.04	12.10	12.10	-0.98%	1,307,379
Oct 20, 2025	12.15	12.23	11.94	12.22	12.22	0.66%	998,625
Oct 17, 2025	12.11	12.18	11.78	12.14	12.14	-0.16%	1,174,447
Oct 16, 2025	12.40	12.43	12.10	12.16	12.16	-1.94%	1,427,182
Oct 15, 2025	12.09	12.46	12.09	12.40	12.40	2.06%	2,062,895
Oct 14, 2025	12.32	12.35	11.98	12.15	12.15	-1.22%	1,834,970
Oct 13, 2025	12.32	12.76	12.30	12.30	12.30	-3.07%	1,585,511
Oct 10, 2025	12.61	12.78	12.58	12.69	12.69	0.79%	1,275,148
Oct 9, 2025	12.76	12.83	12.56	12.59	12.59	-0.87%	1,262,069
Oct 8, 2025	12.90	13.08	12.70	12.70	12.70	-1.09%	1,804,868
Oct 7, 2025	12.78	12.98	12.75	12.84	12.84	0.47%	1,345,239
Oct 6, 2025	12.76	12.95	12.71	12.78	12.78	0.31%	2,360,012
Oct 3, 2025	13.14	13.22	12.70	12.74	12.74	-2.90%	2,025,340
Oct 2, 2025	13.19	13.58	13.12	13.12	13.12	-0.53%	3,218,292
Oct 1, 2025	13.17	13.22	12.86	13.19	13.19	-0.08%	2,375,906
Sep 30, 2025	12.90	13.37	12.63	13.20	13.20	4.27%	3,411,255
Sep 29, 2025	13.11	13.11	12.50	12.66	12.66	-3.58%	2,221,470
Sep 26, 2025	13.39	13.39	13.03	13.13	13.13	-2.09%	1,391,439
Sep 25, 2025	13.40	13.60	13.22	13.41	13.41	0.30%	2,381,455