Skip to main content
logo
Tat Gida Sanayi A.S. (IST:TATGD)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.96
-0.19 (-1.11%)
At close: Apr 14, 2026

Tat Gida Sanayi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 19, 202617.8019.1117.5618.2018.204.24%35,324,470
Feb 18, 202616.8017.4616.4017.4617.469.95%13,378,730
Feb 17, 202615.6216.1515.4415.8815.882.19%4,085,431
Feb 16, 202615.4815.7015.2615.5415.541.50%3,550,913
Feb 13, 202614.4015.3114.3415.3115.316.17%5,734,957
Feb 12, 202614.1714.4214.1314.4214.421.98%1,578,720
Feb 11, 202614.2514.3314.0714.1414.14-0.84%1,112,005
Feb 10, 202614.4214.4214.2014.2614.26-0.83%944,259
Feb 9, 202614.1014.4014.1014.3814.382.64%1,540,451
Feb 6, 202614.2214.2613.8514.0114.01-1.75%821,158
Feb 5, 202614.4014.6014.1914.2614.26-1.38%1,258,063
Feb 4, 202614.4414.8414.3014.4614.460.14%1,404,541
Feb 3, 202614.1914.4414.0714.4414.441.76%1,788,301