Tat Gida Sanayi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.22	14.26	13.85	14.01	14.01	-1.75%	821,158
Feb 5, 2026	14.40	14.60	14.19	14.26	14.26	-1.38%	1,258,063
Feb 4, 2026	14.44	14.84	14.30	14.46	14.46	0.14%	1,404,541
Feb 3, 2026	14.19	14.44	14.07	14.44	14.44	1.76%	1,788,301
Feb 2, 2026	14.08	14.26	13.85	14.19	14.19	-0.35%	1,893,708
Jan 30, 2026	14.10	14.24	13.77	14.24	14.24	1.21%	1,770,631
Jan 29, 2026	14.10	14.12	13.88	14.07	14.07	0.57%	1,350,298
Jan 28, 2026	13.86	14.06	13.82	13.99	13.99	0.58%	1,401,107
Jan 27, 2026	14.06	14.21	13.79	13.91	13.91	-2.39%	2,103,912
Jan 26, 2026	13.86	14.35	13.74	14.25	14.25	2.81%	2,063,803
Jan 23, 2026	13.90	13.98	13.34	13.86	13.86	0.58%	1,169,836
Jan 22, 2026	13.37	13.80	13.37	13.78	13.78	3.14%	2,022,718
Jan 21, 2026	13.42	13.44	13.01	13.36	13.36	-0.15%	2,275,536
Jan 20, 2026	13.57	13.64	13.08	13.38	13.38	-1.40%	1,179,559
Jan 19, 2026	13.42	13.67	13.13	13.57	13.57	1.42%	1,797,476
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