Skip to main content
logo
Tat Gida Sanayi A.S. (IST:TATGD)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.01
-0.74 (-3.95%)
At close: May 5, 2026

Tat Gida Sanayi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202618.6518.7317.9818.0118.01-3.95%5,459,393
May 4, 202618.0019.0017.9218.7518.754.28%8,280,492
Apr 30, 202617.7018.0717.5417.9817.981.70%5,663,913
Apr 29, 202618.0018.2617.2017.6817.68-1.23%4,320,398
Apr 28, 202617.6318.0317.3017.9017.901.88%7,284,368
Apr 27, 202616.5518.0216.5017.5717.576.16%9,809,213
Apr 24, 202616.6416.7416.3016.5516.55-0.60%2,515,996
Apr 22, 202616.8417.0016.4016.6516.65-0.77%2,449,164
Apr 21, 202617.0917.2516.7516.7816.78-1.18%3,038,764
Apr 20, 202616.6517.2316.5616.9816.981.13%5,077,650
Apr 17, 202616.6516.8216.4016.7916.790.84%3,620,329
Apr 16, 202616.8016.9716.4516.6516.65-0.72%3,182,617
Apr 15, 202617.0517.0616.7316.7716.77-1.12%2,313,236
Apr 14, 202617.4917.5116.8816.9616.96-1.11%4,658,885
Apr 13, 202616.8817.3216.5717.1517.151.42%6,405,891
Apr 10, 202616.5317.0716.4116.9116.912.73%4,419,128
Apr 9, 202616.7816.7816.1416.4616.46-1.67%2,723,377
Apr 8, 202616.4717.0416.4516.7416.744.82%3,067,200
Apr 7, 202616.4016.6215.8515.9715.97-1.48%3,091,369
Apr 6, 202616.2416.4616.1216.2116.210.12%2,753,758
Apr 3, 202616.5416.6616.1916.1916.19-1.82%936,945
Apr 2, 202616.5016.5916.2616.4916.49-0.78%1,867,671
Apr 1, 202616.3517.1416.1416.6216.622.72%3,757,860
Mar 31, 202615.7516.2315.5916.1816.183.39%3,138,943
Mar 30, 202615.8916.1215.1015.6515.65-1.57%2,142,460
Mar 27, 202616.4116.9415.6915.9015.90-2.87%4,922,690
Mar 26, 202616.4416.5616.1916.3716.37-0.85%2,996,206
Mar 25, 202617.1017.5816.3816.5116.51-2.48%5,621,085
Mar 24, 202617.7017.7016.9216.9316.93-4.89%6,878,522
Mar 23, 202616.8517.8816.3817.8017.809.07%10,667,530
Mar 19, 202616.7016.7015.9516.3216.32-1.75%1,245,681
Mar 18, 202617.6817.6916.4216.6116.61-6.11%4,544,670
Mar 17, 202617.6017.8317.2617.6917.690.68%2,705,763
Mar 16, 202618.3718.3717.5517.5717.57-4.35%3,564,566
Mar 13, 202618.7018.7017.9718.3718.37-0.70%2,455,038
Mar 12, 202618.7518.8118.2418.5018.50-1.33%2,342,162
Mar 11, 202618.8919.5618.4018.7518.75-5,109,990
Mar 10, 202617.6618.7617.6618.7518.756.17%7,496,492
Mar 9, 202616.8118.5016.6317.6617.664.37%8,502,483
Mar 6, 202617.3917.6416.7016.9216.92-3.04%3,928,107
Mar 5, 202617.2517.4917.0217.4517.451.34%3,156,616
Mar 4, 202616.5618.0016.4517.2217.223.86%5,295,175
Mar 3, 202616.9917.8716.3616.5816.58-2.98%4,891,830
Mar 2, 202616.4017.5516.1817.0917.090.59%6,505,271
Feb 27, 202617.0017.3916.6416.9916.99-0.06%4,125,906
Feb 26, 202617.1017.2716.6417.0017.00-1.11%3,439,225
Feb 25, 202617.3517.6316.8517.1917.19-0.92%4,255,623
Feb 24, 202618.0918.1416.8017.3517.35-3.61%5,432,410
Feb 23, 202617.7018.7017.6018.0018.002.86%9,457,672
Feb 20, 202618.1019.5817.4017.5017.50-3.85%19,287,440