Tat Gida Sanayi A.S. (IST:TATGD)
Turkey · Delayed Price · Currency is TRY 13.65
+0.27 (2.02%)
Last updated: Jan 19, 2026, 5:13 PM GMT+3
Tat Gida Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 13.41 | 13.50 | 13.34 | 13.40 | - | 0.15% | 249,616 |
| Jan 16, 2026 | 13.03 | 13.60 | 12.82 | 13.38 | 13.38 | 3.00% | 2,173,571 |
| Jan 15, 2026 | 12.72 | 12.99 | 12.65 | 12.99 | 12.99 | 1.72% | 1,907,139 |
| Jan 14, 2026 | 12.69 | 12.83 | 12.61 | 12.77 | 12.77 | 0.55% | 2,047,343 |
| Jan 13, 2026 | 12.57 | 12.91 | 12.54 | 12.70 | 12.70 | 0.71% | 1,482,305 |
| Jan 12, 2026 | 12.60 | 12.80 | 12.51 | 12.61 | 12.61 | 0.08% | 1,707,804 |
| Jan 9, 2026 | 12.60 | 12.70 | 12.51 | 12.60 | 12.60 | 0.40% | 1,994,220 |
| Jan 8, 2026 | 12.22 | 12.61 | 12.14 | 12.55 | 12.55 | 2.45% | 3,017,284 |
| Jan 7, 2026 | 12.28 | 12.36 | 12.18 | 12.25 | 12.25 | -0.08% | 1,133,909 |
| Jan 6, 2026 | 12.14 | 12.26 | 12.06 | 12.26 | 12.26 | 0.99% | 1,551,255 |
| Jan 5, 2026 | 11.99 | 12.14 | 11.93 | 12.14 | 12.14 | 1.34% | 1,040,300 |
| Jan 2, 2026 | 11.82 | 12.03 | 11.79 | 11.98 | 11.98 | 1.96% | 1,391,241 |
| Dec 31, 2025 | 11.75 | 11.95 | 11.75 | 11.75 | 11.75 | -0.68% | 1,443,530 |
| Dec 30, 2025 | 11.70 | 11.90 | 11.65 | 11.83 | 11.83 | -0.08% | 1,663,625 |
| Dec 29, 2025 | 12.04 | 12.08 | 11.83 | 11.84 | 11.84 | -1.58% | 988,789 |
| Dec 26, 2025 | 12.32 | 12.40 | 11.99 | 12.03 | 12.03 | -2.35% | 1,975,417 |
| Dec 25, 2025 | 12.37 | 12.45 | 12.24 | 12.32 | 12.32 | -0.08% | 947,405 |
| Dec 24, 2025 | 12.28 | 12.45 | 12.24 | 12.33 | 12.33 | 0.57% | 726,328 |
| Dec 23, 2025 | 12.26 | 12.42 | 12.22 | 12.26 | 12.26 | -0.08% | 895,310 |
| Dec 22, 2025 | 12.40 | 12.46 | 12.24 | 12.27 | 12.27 | -0.89% | 1,155,602 |
| Dec 19, 2025 | 12.48 | 12.50 | 12.36 | 12.38 | 12.38 | -0.48% | 862,245 |
| Dec 18, 2025 | 12.39 | 12.54 | 12.39 | 12.44 | 12.44 | 0.08% | 674,749 |
| Dec 17, 2025 | 12.52 | 12.64 | 12.43 | 12.43 | 12.43 | -0.72% | 625,839 |
| Dec 16, 2025 | 12.70 | 12.70 | 12.45 | 12.52 | 12.52 | -0.63% | 1,174,904 |
| Dec 15, 2025 | 12.63 | 12.81 | 12.59 | 12.60 | 12.60 | 0.08% | 1,179,706 |
| Dec 12, 2025 | 12.70 | 12.75 | 12.55 | 12.59 | 12.59 | -0.63% | 795,180 |
| Dec 11, 2025 | 12.60 | 12.67 | 12.50 | 12.67 | 12.67 | 0.96% | 842,277 |
| Dec 10, 2025 | 13.19 | 13.26 | 12.55 | 12.55 | 12.55 | -4.85% | 1,854,039 |
| Dec 9, 2025 | 12.91 | 13.32 | 12.74 | 13.19 | 13.19 | 2.41% | 3,295,432 |
| Dec 8, 2025 | 12.34 | 12.88 | 12.34 | 12.88 | 12.88 | 4.55% | 2,682,969 |
| Dec 5, 2025 | 12.44 | 12.44 | 12.28 | 12.32 | 12.32 | -0.96% | 1,057,760 |
| 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 |