Tat Gida Sanayi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 24, 2025	13.40	13.51	13.25	13.37	13.37	-0.22%	1,558,804
Sep 23, 2025	13.46	13.46	13.28	13.40	13.40	-0.74%	1,588,868
Sep 22, 2025	13.49	13.76	13.48	13.50	13.50	1.20%	4,243,944
Sep 19, 2025	13.54	13.93	13.23	13.34	13.34	-1.33%	5,892,892
Sep 18, 2025	13.60	13.91	13.52	13.52	13.52	0.22%	2,058,455
Sep 17, 2025	13.50	13.70	13.39	13.49	13.49	-	1,353,209
Sep 16, 2025	13.50	13.57	13.24	13.49	13.49	-0.30%	1,749,277
Sep 15, 2025	12.86	13.53	12.71	13.53	13.53	4.72%	1,698,907
Sep 12, 2025	12.88	12.97	12.72	12.92	12.92	0.31%	592,506
Sep 11, 2025	13.25	13.34	12.86	12.88	12.88	-2.79%	1,151,678
Sep 10, 2025	13.10	13.25	12.92	13.25	13.25	1.77%	1,502,920
Sep 9, 2025	13.34	13.45	13.02	13.02	13.02	-1.74%	2,004,161
Sep 8, 2025	13.49	13.51	13.22	13.25	13.25	-2.57%	1,273,702
Sep 5, 2025	14.01	14.08	13.60	13.60	13.60	-2.72%	1,391,604
Sep 4, 2025	13.96	14.18	13.95	13.98	13.98	0.22%	986,771
Sep 3, 2025	13.85	14.06	13.63	13.95	13.95	0.72%	1,529,884
Sep 2, 2025	14.40	14.46	13.68	13.85	13.85	-3.82%	2,656,070
Sep 1, 2025	14.24	14.59	14.19	14.40	14.40	1.19%	1,587,734
Aug 29, 2025	14.60	14.70	14.18	14.23	14.23	-2.20%	1,436,930
Aug 28, 2025	14.41	14.63	14.35	14.55	14.55	1.32%	1,520,352
Aug 27, 2025	14.80	14.89	14.15	14.36	14.36	-2.84%	2,166,501
Aug 26, 2025	14.58	14.79	14.46	14.78	14.78	1.44%	2,454,929
Aug 25, 2025	14.44	14.68	14.16	14.57	14.57	0.97%	2,037,727
Aug 22, 2025	14.46	14.50	14.34	14.43	14.43	-0.21%	1,295,957
Aug 21, 2025	14.24	14.53	14.16	14.46	14.46	1.76%	2,725,375
Aug 20, 2025	14.32	14.47	14.17	14.21	14.21	-0.70%	2,768,114
Aug 19, 2025	15.08	15.30	14.07	14.31	14.31	-4.92%	11,759,610
Aug 18, 2025	13.80	15.07	13.74	15.05	15.05	9.85%	11,847,990