Temapol Polimer Plastik ve Insaat Sanayi Ticaret Anonim Sirketi (IST:TMPOL)
Turkey · Delayed Price · Currency is TRY 398.00
+8.75 (2.25%)
At close: Dec 5, 2025
IST:TMPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 350.50 | 400.00 | 350.50 | 398.00 | 398.00 | 2.25% | 1,164,649 |
| Dec 4, 2025 | 425.00 | 425.00 | 389.25 | 389.25 | 389.25 | -10.00% | 46,686 |
| Dec 3, 2025 | 399.75 | 432.50 | 393.50 | 432.50 | 432.50 | 5.23% | 217,236 |
| Dec 2, 2025 | 379.00 | 411.25 | 375.00 | 411.00 | 411.00 | 8.30% | 155,552 |
| Dec 1, 2025 | 340.00 | 379.50 | 340.00 | 379.50 | 379.50 | 10.00% | 3,222,533 |
| Nov 28, 2025 | 320.00 | 348.75 | 301.00 | 345.00 | 345.00 | 7.81% | 72,369 |
| Nov 27, 2025 | 300.00 | 323.75 | 300.00 | 320.00 | 320.00 | 8.66% | 71,303 |
| Nov 26, 2025 | 314.00 | 314.00 | 282.75 | 294.50 | 294.50 | -6.21% | 30,166 |
| Nov 25, 2025 | 310.00 | 314.00 | 310.00 | 314.00 | 314.00 | 1.29% | 24,428 |
| Nov 24, 2025 | 332.25 | 332.25 | 305.00 | 310.00 | 310.00 | 2.48% | 44,646 |
| Nov 21, 2025 | 269.50 | 302.50 | 267.00 | 302.50 | 302.50 | 10.00% | 157,847 |
| Nov 20, 2025 | 265.75 | 283.25 | 265.75 | 275.00 | 275.00 | 6.80% | 66,782 |
| Nov 19, 2025 | 273.00 | 273.00 | 257.50 | 257.50 | 257.50 | -4.63% | 21,907 |
| Nov 18, 2025 | 291.00 | 291.00 | 270.00 | 270.00 | 270.00 | 1.79% | 48,367 |
| Nov 17, 2025 | 280.00 | 280.00 | 265.25 | 265.25 | 265.25 | -5.27% | 94,182 |
| Nov 14, 2025 | 272.25 | 280.00 | 272.25 | 280.00 | 280.00 | 7.38% | 63,023 |
| Nov 13, 2025 | 237.10 | 260.75 | 213.40 | 260.75 | 260.75 | 9.97% | 151,511 |
| Nov 12, 2025 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | 0.68% | 24,551 |
| Nov 11, 2025 | 249.30 | 249.30 | 235.50 | 235.50 | 235.50 | -7.56% | 30,790 |
| Nov 10, 2025 | 257.75 | 257.75 | 254.75 | 254.75 | 254.75 | 2.93% | 52,002 |
| Nov 7, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -10.00% | 143,804 |
| Nov 6, 2025 | 273.50 | 293.00 | 260.00 | 275.00 | 275.00 | 2.80% | 245,731 |
| Nov 5, 2025 | 255.00 | 267.50 | 241.70 | 267.50 | 267.50 | 9.99% | 263,377 |
| Nov 4, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 10.00% | 142,263 |
| Nov 3, 2025 | 201.00 | 221.10 | 201.00 | 221.10 | 221.10 | 10.00% | 269,897 |
| Oct 31, 2025 | 206.90 | 206.90 | 199.80 | 201.00 | 201.00 | -0.79% | 81,447 |
| Oct 30, 2025 | 201.00 | 205.50 | 198.00 | 202.60 | 202.60 | 0.80% | 90,381 |
| Oct 28, 2025 | 201.00 | 209.90 | 197.10 | 201.00 | 201.00 | - | 27,275 |
| Oct 27, 2025 | 211.20 | 213.90 | 195.80 | 201.00 | 201.00 | -4.74% | 89,980 |
| Oct 24, 2025 | 217.90 | 217.90 | 207.20 | 211.00 | 211.00 | - | 103,721 |
| Oct 23, 2025 | 211.50 | 220.00 | 203.10 | 211.00 | 211.00 | - | 102,009 |
| Oct 22, 2025 | 216.10 | 218.40 | 205.80 | 211.00 | 211.00 | -2.36% | 88,109 |
| Oct 21, 2025 | 210.00 | 225.00 | 209.60 | 216.10 | 216.10 | 3.10% | 117,570 |
| Oct 20, 2025 | 193.10 | 211.80 | 188.00 | 209.60 | 209.60 | 8.54% | 139,465 |
| Oct 17, 2025 | 192.90 | 199.30 | 173.70 | 193.10 | 193.10 | 0.10% | 146,060 |
| Oct 16, 2025 | 197.70 | 203.00 | 191.20 | 192.90 | 192.90 | -2.43% | 111,481 |
| Oct 15, 2025 | 203.60 | 205.70 | 196.20 | 197.70 | 197.70 | -2.90% | 157,580 |
| Oct 14, 2025 | 213.60 | 217.50 | 201.00 | 203.60 | 203.60 | -0.83% | 144,875 |
| Oct 13, 2025 | 211.50 | 217.00 | 201.00 | 205.30 | 205.30 | -5.83% | 180,010 |
| Oct 10, 2025 | 215.90 | 222.90 | 210.20 | 218.00 | 218.00 | 0.97% | 129,775 |
| Oct 9, 2025 | 213.50 | 223.30 | 206.20 | 215.90 | 215.90 | 1.12% | 144,233 |
| Oct 8, 2025 | 206.40 | 214.40 | 197.00 | 213.50 | 213.50 | 4.15% | 202,664 |
| Oct 7, 2025 | 206.10 | 215.20 | 197.00 | 205.00 | 205.00 | -0.53% | 237,465 |
| Oct 6, 2025 | 215.00 | 224.00 | 202.50 | 206.10 | 206.10 | -3.47% | 448,995 |
| Oct 3, 2025 | 199.10 | 214.00 | 199.10 | 213.50 | 213.50 | 7.77% | 384,417 |
| Oct 2, 2025 | 177.00 | 198.10 | 172.00 | 198.10 | 198.10 | 9.99% | 334,401 |
| Oct 1, 2025 | 188.00 | 204.00 | 180.00 | 180.10 | 180.10 | -2.91% | 513,531 |
| Sep 30, 2025 | 169.90 | 185.50 | 168.70 | 185.50 | 185.50 | 9.96% | 416,505 |
| Sep 29, 2025 | 154.00 | 168.70 | 154.00 | 168.70 | 168.70 | 9.97% | 396,695 |
| Sep 26, 2025 | 156.70 | 177.10 | 149.00 | 153.40 | 153.40 | -4.72% | 440,276 |