Tat Gida Sanayi A.S. (IST:TATGD)
Turkey · Delayed Price · Currency is TRY 14.03
+0.08 (0.57%)
Last updated: Sep 4, 2025, 12:40 PM GMT+3
Tat Gida Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 13.96 | 14.18 | 13.95 | 13.98 | - | 0.22% | 986,771 |
| Sep 3, 2025 | 13.85 | 14.06 | 13.63 | 13.95 | - | 0.72% | 1,529,884 |
| Sep 2, 2025 | 14.40 | 14.46 | 13.68 | 13.85 | - | -3.82% | 2,656,070 |
| Sep 1, 2025 | 14.24 | 14.59 | 14.19 | 14.40 | - | 1.19% | 1,587,734 |
| Aug 29, 2025 | 14.60 | 14.70 | 14.18 | 14.23 | - | -2.20% | 1,436,930 |
| Aug 28, 2025 | 14.41 | 14.63 | 14.35 | 14.55 | - | 1.32% | 1,520,352 |
| Aug 27, 2025 | 14.80 | 14.89 | 14.15 | 14.36 | - | -2.84% | 2,166,501 |
| Aug 26, 2025 | 14.58 | 14.79 | 14.46 | 14.78 | - | 1.44% | 2,454,929 |
| Aug 25, 2025 | 14.44 | 14.68 | 14.16 | 14.57 | - | 0.97% | 2,037,727 |
| Aug 22, 2025 | 14.46 | 14.50 | 14.34 | 14.43 | - | -0.21% | 1,295,957 |
| Aug 21, 2025 | 14.24 | 14.53 | 14.16 | 14.46 | - | 1.76% | 2,725,375 |
| Aug 20, 2025 | 14.32 | 14.47 | 14.17 | 14.21 | - | -0.70% | 2,768,114 |
| Aug 19, 2025 | 15.08 | 15.30 | 14.07 | 14.31 | - | -4.92% | 11,759,611 |
| Aug 18, 2025 | 13.80 | 15.07 | 13.74 | 15.05 | - | 9.85% | 11,847,990 |
| Aug 15, 2025 | 13.36 | 13.80 | 13.27 | 13.70 | - | 2.70% | 2,790,815 |
| Aug 14, 2025 | 13.40 | 13.57 | 13.31 | 13.34 | - | -0.30% | 1,832,807 |
| Aug 13, 2025 | 13.41 | 13.55 | 13.30 | 13.38 | - | -0.22% | 1,731,706 |
| Aug 12, 2025 | 13.37 | 13.52 | 12.96 | 13.41 | - | 0.30% | 3,204,033 |
| Aug 11, 2025 | 13.55 | 13.62 | 13.34 | 13.37 | - | -1.04% | 1,489,266 |
| Aug 8, 2025 | 13.60 | 13.63 | 13.34 | 13.51 | - | -0.81% | 1,964,202 |
| Aug 7, 2025 | 13.43 | 13.69 | 13.00 | 13.62 | - | 1.41% | 3,972,942 |
| Aug 6, 2025 | 13.20 | 13.50 | 13.01 | 13.43 | - | 1.74% | 3,072,630 |
| Aug 5, 2025 | 13.00 | 13.27 | 12.88 | 13.20 | - | 1.54% | 2,764,319 |
| Aug 4, 2025 | 12.51 | 13.00 | 12.47 | 13.00 | - | 3.92% | 2,843,304 |
| 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 |