Tat Gida Sanayi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	19.76	19.76	19.30	19.44	19.44	-1.62%	1,829,496
Jun 15, 2026	19.75	20.14	19.55	19.76	19.76	1.59%	1,820,610
Jun 12, 2026	18.86	19.50	18.61	19.45	19.45	4.68%	3,083,079
Jun 11, 2026	18.60	19.00	18.27	18.58	18.58	-0.11%	3,359,096
Jun 10, 2026	19.07	19.20	18.48	18.60	18.60	-2.72%	2,700,638
Jun 9, 2026	19.59	19.60	19.09	19.12	19.12	-2.30%	2,676,149
Jun 8, 2026	19.52	19.83	19.41	19.57	19.57	-1.46%	2,487,043
Jun 5, 2026	20.08	20.34	19.29	19.86	19.86	-1.10%	2,352,893
Jun 4, 2026	20.58	20.82	19.85	20.08	20.08	-2.43%	2,959,117
Jun 3, 2026	21.02	21.20	20.44	20.58	20.58	-2.09%	2,660,658
Jun 2, 2026	20.66	21.10	20.54	21.02	21.02	2.44%	2,496,295
Jun 1, 2026	21.02	22.00	20.20	20.52	20.52	-1.91%	4,438,600
May 26, 2026	21.10	21.30	20.74	20.92	20.92	-0.85%	1,075,700
May 25, 2026	21.20	21.50	21.00	21.10	21.10	-0.47%	1,900,294
May 22, 2026	19.46	21.26	19.46	21.20	21.20	8.16%	4,232,257
May 21, 2026	20.76	20.84	19.60	19.60	19.60	-5.68%	2,919,369
May 20, 2026	21.12	21.42	20.22	20.78	20.78	-1.61%	4,449,973
May 18, 2026	21.98	21.98	21.10	21.12	21.12	-3.91%	3,849,656
May 15, 2026	22.98	23.16	21.98	21.98	21.98	-4.43%	4,467,064
May 14, 2026	22.00	23.34	21.96	23.00	23.00	5.89%	7,889,883
May 13, 2026	22.50	22.50	21.06	21.72	21.72	-0.64%	11,061,370
May 12, 2026	19.88	21.86	19.78	21.86	21.86	9.96%	12,015,710
May 11, 2026	20.98	21.50	19.25	19.88	19.88	-4.15%	14,248,250
May 8, 2026	21.80	21.84	20.50	20.74	20.74	-3.08%	7,363,089
May 7, 2026	20.00	21.78	19.80	21.40	21.40	8.03%	18,136,420
May 6, 2026	19.24	19.81	18.47	19.81	19.81	9.99%	33,661,830
May 5, 2026	18.65	18.73	17.98	18.01	18.01	-3.95%	5,459,393
May 4, 2026	18.00	19.00	17.92	18.75	18.75	4.28%	8,280,492
Apr 30, 2026	17.70	18.07	17.54	17.98	17.98	1.70%	5,663,913
Apr 29, 2026	18.00	18.26	17.20	17.68	17.68	-1.23%	4,320,398
Apr 28, 2026	17.63	18.03	17.30	17.90	17.90	1.88%	7,284,368
Apr 27, 2026	16.55	18.02	16.50	17.57	17.57	6.16%	9,809,213
Apr 24, 2026	16.64	16.74	16.30	16.55	16.55	-0.60%	2,515,996
Apr 22, 2026	16.84	17.00	16.40	16.65	16.65	-0.77%	2,449,164
Apr 21, 2026	17.09	17.25	16.75	16.78	16.78	-1.18%	3,038,764
Apr 20, 2026	16.65	17.23	16.56	16.98	16.98	1.13%	5,077,650
Apr 17, 2026	16.65	16.82	16.40	16.79	16.79	0.84%	3,620,329
Apr 16, 2026	16.80	16.97	16.45	16.65	16.65	-0.72%	3,182,617
Apr 15, 2026	17.05	17.06	16.73	16.77	16.77	-1.12%	2,313,236
Apr 14, 2026	17.49	17.51	16.88	16.96	16.96	-1.11%	4,658,885
Apr 13, 2026	16.88	17.32	16.57	17.15	17.15	1.42%	6,405,891
Apr 10, 2026	16.53	17.07	16.41	16.91	16.91	2.73%	4,419,128
Apr 9, 2026	16.78	16.78	16.14	16.46	16.46	-1.67%	2,723,377
Apr 8, 2026	16.47	17.04	16.45	16.74	16.74	4.82%	3,067,200
Apr 7, 2026	16.40	16.62	15.85	15.97	15.97	-1.48%	3,091,369
Apr 6, 2026	16.24	16.46	16.12	16.21	16.21	0.12%	2,753,758
Apr 3, 2026	16.54	16.66	16.19	16.19	16.19	-1.82%	936,945
Apr 2, 2026	16.50	16.59	16.26	16.49	16.49	-0.78%	1,867,671
Apr 1, 2026	16.35	17.14	16.14	16.62	16.62	2.72%	3,757,860
Mar 31, 2026	15.75	16.23	15.59	16.18	16.18	3.39%	3,138,943