Tat Gida Sanayi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	16.95	17.39	16.66	16.99	16.99	-	3,621,686
Aug 3, 2026	17.97	18.08	16.96	16.99	16.99	-4.87%	6,499,445
Jul 31, 2026	18.99	19.05	17.19	17.86	17.86	-5.15%	9,749,867
Jul 30, 2026	18.60	18.99	18.41	18.83	18.83	1.18%	2,827,420
Jul 29, 2026	19.36	19.52	18.31	18.61	18.61	-3.58%	3,709,622
Jul 28, 2026	18.85	19.69	18.78	19.30	19.30	2.93%	4,075,564
Jul 27, 2026	19.71	20.10	18.73	18.75	18.75	-3.90%	4,559,268
Jul 24, 2026	19.65	19.97	19.14	19.51	19.51	-1.27%	5,292,771
Jul 23, 2026	19.70	20.60	19.69	19.76	19.76	-	2,378,300
Jul 22, 2026	19.33	19.94	19.15	19.76	19.76	2.22%	2,310,563
Jul 21, 2026	20.30	20.36	19.20	19.33	19.33	-4.21%	4,378,105
Jul 20, 2026	19.01	20.46	18.80	20.18	20.18	6.15%	3,540,918
Jul 17, 2026	19.07	19.34	18.78	19.01	19.01	-0.16%	1,349,212
Jul 16, 2026	18.80	19.28	18.76	19.04	19.04	1.28%	1,163,656
Jul 14, 2026	18.35	18.95	18.25	18.80	18.80	2.56%	1,899,425
Jul 13, 2026	18.06	18.80	17.96	18.33	18.33	0.71%	1,576,699
Jul 10, 2026	17.90	18.34	17.90	18.20	18.20	1.68%	987,304
Jul 9, 2026	18.12	18.14	17.69	17.90	17.90	-0.44%	1,465,025
Jul 8, 2026	18.43	18.54	17.98	17.98	17.98	-2.55%	1,924,481
Jul 7, 2026	19.35	19.37	18.45	18.45	18.45	-4.01%	3,207,208
Jul 6, 2026	19.34	20.04	19.21	19.22	19.22	-0.88%	2,229,578
Jul 3, 2026	19.50	19.60	19.23	19.39	19.39	-0.51%	909,199
Jul 2, 2026	19.83	19.87	19.46	19.49	19.49	-1.02%	1,397,979
Jul 1, 2026	19.77	20.10	19.56	19.69	19.69	0.10%	2,038,482
Jun 30, 2026	19.98	20.02	19.40	19.67	19.67	-1.30%	2,569,161
Jun 29, 2026	20.40	20.84	19.80	19.93	19.93	-1.34%	3,313,397
Jun 26, 2026	19.26	20.22	19.26	20.20	20.20	3.86%	3,084,870
Jun 25, 2026	19.65	19.85	19.24	19.45	19.45	-0.82%	2,562,664
Jun 24, 2026	19.03	20.46	18.91	19.61	19.61	3.05%	6,161,459
Jun 23, 2026	18.80	19.21	18.65	19.03	19.03	1.33%	2,988,348
Jun 22, 2026	18.78	19.14	18.75	18.78	18.78	0.16%	1,844,273
Jun 19, 2026	19.12	19.20	18.75	18.75	18.75	-1.94%	1,369,224
Jun 18, 2026	19.07	19.18	18.68	19.12	19.12	0.26%	2,474,350
Jun 17, 2026	19.48	19.60	18.75	19.07	19.07	-1.90%	2,243,711
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