Skip to main content
logo
Tat Gida Sanayi A.S. (IST:TATGD)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.09
-0.54 (-3.25%)
At close: Oct 7, 2026

Tat Gida Sanayi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202616.6316.7216.0316.0916.09-3.25%1,770,350
Oct 6, 202616.7516.9216.5016.6316.63-0.60%1,051,479
Oct 5, 202617.0017.1816.6916.7316.73-1.59%908,487
Oct 2, 202616.5017.0016.5017.0017.001.86%873,081
Oct 1, 202615.8516.8015.8316.6916.695.50%1,448,068
Sep 30, 202615.9716.0115.6115.8215.82-0.82%1,284,691
Sep 29, 202615.9116.1515.8015.9515.95-0.62%991,257
Sep 28, 202615.8216.3215.8116.0516.05-4.24%2,020,541
Sep 25, 202616.7016.9016.5216.7616.760.36%1,244,249
Sep 24, 202617.0517.1816.5516.7016.70-1.88%952,601
Sep 23, 202617.0017.3316.8417.0217.020.59%1,235,387
Sep 22, 202616.4017.0516.4016.9216.923.17%1,474,915
Sep 21, 202616.5616.6815.8616.4016.40-1.03%1,744,259
Sep 18, 202617.1417.4416.3616.5716.57-3.33%2,579,197
Sep 17, 202616.6017.1716.4717.1417.142.82%1,643,529
Sep 16, 202617.4117.4916.2616.6716.67-4.42%2,612,390
Sep 15, 202617.7517.8517.2717.4417.44-1.69%2,063,568
Sep 14, 202617.7717.9417.6917.7417.74-0.50%1,033,499
Sep 11, 202617.8117.9917.6817.8317.830.11%1,018,589
Sep 10, 202617.9818.1117.5817.8117.81-0.95%2,416,722
Sep 9, 202618.2418.4617.9617.9817.98-0.83%3,046,950
Sep 8, 202617.7718.1617.6618.1318.132.31%1,960,498
Sep 7, 202617.5117.9517.3117.7217.721.20%2,081,606
Sep 4, 202617.1517.5116.9917.5117.512.16%2,625,895
Sep 3, 202617.4917.5417.0417.1417.14-1.78%2,368,345
Sep 2, 202617.7917.7917.2717.4517.45-1.91%2,659,038
Sep 1, 202617.6918.0217.5617.7917.79-0.11%2,521,622
Aug 31, 202618.4018.4217.6817.8117.81-3.21%3,166,631
Aug 28, 202618.1018.4817.8418.4018.402.22%3,091,397
Aug 27, 202617.8518.3317.8218.0018.002.39%4,433,261
Aug 26, 202617.4117.6617.4117.5817.580.98%1,674,715
Aug 25, 202617.5717.6617.3617.4117.41-0.91%2,011,893
Aug 24, 202617.8017.9417.5517.5717.57-0.62%2,316,858
Aug 21, 202617.6617.7917.2517.6817.680.11%4,594,780
Aug 20, 202618.2418.3317.5117.6617.66-3.18%4,343,495
Aug 19, 202617.8918.3817.7818.2418.241.90%2,381,044
Aug 18, 202618.2718.2817.7517.9017.90-2.03%2,408,163
Aug 17, 202618.6518.9718.1618.2718.27-1.77%3,005,558
Aug 14, 202617.9818.9317.9818.6018.603.51%2,954,670
Aug 13, 202617.7318.1917.7117.9717.970.62%2,467,929
Aug 12, 202617.9818.4517.8517.8617.86-1.16%1,994,964
Aug 11, 202617.4618.3617.2518.0718.073.32%3,737,022
Aug 10, 202617.7617.8117.3817.4917.49-1.35%3,028,051
Aug 7, 202617.2418.1317.0017.7317.732.96%3,443,071
Aug 6, 202617.0517.3917.0517.2217.221.00%2,028,817
Aug 5, 202616.9917.1516.8217.0517.050.35%2,313,975
Aug 4, 202616.9517.3916.6616.9916.99-3,621,686
Aug 3, 202617.9718.0816.9616.9916.99-4.87%6,499,445
Jul 31, 202618.9919.0517.1917.8617.86-5.15%9,749,867
Jul 30, 202618.6018.9918.4118.8318.831.18%2,827,420