Temapol Polimer Plastik ve Insaat Sanayi Ticaret Anonim Sirketi (IST:TMPOL)
Turkey · Delayed Price · Currency is TRY 67.20
-7.45 (-9.98%)
At close: Oct 28, 2026
IST:TMPOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 67.20 | 81.75 | 67.20 | 67.20 | 67.20 | -9.98% | 2,201,741 |
| Oct 27, 2026 | 82.20 | 82.20 | 74.65 | 74.65 | 74.65 | -9.95% | 94,787 |
| Oct 26, 2026 | 82.90 | 100.40 | 82.90 | 82.90 | 82.90 | -9.99% | 1,886,131 |
| Oct 23, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -9.97% | 45,030 |
| Oct 22, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -9.95% | 15,894 |
| Oct 21, 2026 | 117.40 | 118.70 | 113.60 | 113.60 | 113.60 | -9.98% | 65,444 |
| Oct 20, 2026 | 131.00 | 145.30 | 126.20 | 126.20 | 126.20 | -9.99% | 2,322,881 |
| Oct 19, 2026 | 165.40 | 171.20 | 140.20 | 140.20 | 140.20 | -9.96% | 3,639,102 |
| Oct 16, 2026 | 146.00 | 155.70 | 146.00 | 155.70 | 155.70 | 9.96% | 627,917 |
| Oct 15, 2026 | 135.20 | 141.60 | 133.00 | 141.60 | 141.60 | 9.94% | 970,443 |
| Oct 14, 2026 | 122.90 | 128.80 | 105.40 | 128.80 | 128.80 | 9.99% | 4,424,769 |
| Oct 13, 2026 | 112.70 | 117.10 | 111.80 | 117.10 | 117.10 | 9.95% | 293,809 |
| Oct 12, 2026 | 106.50 | 106.50 | 97.30 | 106.50 | 106.50 | 9.96% | 1,129,783 |
| Oct 9, 2026 | 93.80 | 96.85 | 93.80 | 96.85 | 96.85 | 9.99% | 130,475 |
| Oct 8, 2026 | 84.05 | 88.05 | 80.05 | 88.05 | 88.05 | 9.99% | 1,247,825 |
| Oct 7, 2026 | 76.00 | 80.05 | 75.75 | 80.05 | 80.05 | 9.96% | 681,492 |
| Oct 6, 2026 | 65.00 | 72.80 | 64.30 | 72.80 | 72.80 | 9.97% | 1,878,717 |
| Oct 5, 2026 | 66.20 | 80.90 | 66.20 | 66.20 | 66.20 | -9.99% | 4,502,805 |
| Oct 2, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -9.98% | 20,268 |
| Oct 1, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -9.97% | 19,299 |
| Sep 30, 2026 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | -9.97% | 4,670 |
| Sep 29, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -9.92% | 6,564 |
| Sep 28, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | -9.98% | 1,524 |
| Sep 25, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | -9.99% | 6,322 |
| Sep 24, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | -9.97% | 5,136 |
| Sep 23, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -9.98% | 5,432 |
| Sep 22, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -9.98% | 3,903 |
| Sep 21, 2026 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | -9.99% | 4,063 |
| Sep 18, 2026 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | -9.97% | 3,075 |
| Sep 17, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | -9.98% | 9,625 |
| Sep 16, 2026 | 289.00 | 294.75 | 259.50 | 259.50 | 259.50 | -9.97% | 192,122 |
| Sep 15, 2026 | 292.25 | 301.00 | 288.25 | 288.25 | 288.25 | -0.69% | 524,280 |
| Sep 14, 2026 | 295.00 | 308.75 | 290.25 | 290.25 | 290.25 | -2.93% | 604,401 |
| Sep 11, 2026 | 318.00 | 318.00 | 299.00 | 299.00 | 299.00 | -5.97% | 739,642 |
| Sep 10, 2026 | 318.25 | 336.00 | 308.75 | 318.00 | 318.00 | 0.24% | 1,805,510 |
| Sep 9, 2026 | 333.00 | 336.25 | 317.25 | 317.25 | 317.25 | -6.83% | 1,102,338 |
| Sep 8, 2026 | 345.25 | 354.25 | 340.50 | 340.50 | 340.50 | -0.87% | 796,320 |
| Sep 7, 2026 | 365.50 | 378.00 | 343.50 | 343.50 | 343.50 | -5.89% | 861,079 |
| Sep 4, 2026 | 352.25 | 379.00 | 320.25 | 365.00 | 365.00 | 3.55% | 3,195,440 |
| Sep 3, 2026 | 372.00 | 373.75 | 351.75 | 352.50 | 352.50 | -5.69% | 1,324,298 |
| Sep 2, 2026 | 385.00 | 396.25 | 373.25 | 373.75 | 373.75 | -4.17% | 1,216,906 |
| Sep 1, 2026 | 412.75 | 428.00 | 386.50 | 390.00 | 390.00 | -8.18% | 1,928,729 |
| Aug 31, 2026 | 429.50 | 450.00 | 424.75 | 424.75 | 424.75 | -6.34% | 1,461,267 |
| Aug 28, 2026 | 464.25 | 497.50 | 450.75 | 453.50 | 453.50 | -1.41% | 1,687,431 |
| Aug 27, 2026 | 461.00 | 490.50 | 450.75 | 460.00 | 460.00 | -1.13% | 1,628,415 |
| Aug 26, 2026 | 494.00 | 526.50 | 465.25 | 465.25 | 465.25 | -8.51% | 2,255,211 |
| Aug 25, 2026 | 532.00 | 548.00 | 508.50 | 508.50 | 508.50 | -10.00% | 1,388,114 |
| Aug 24, 2026 | 657.50 | 690.00 | 565.00 | 565.00 | 565.00 | -9.96% | 1,792,865 |
| Aug 21, 2026 | 618.00 | 627.50 | 609.00 | 627.50 | 627.50 | 9.99% | 597,845 |
| Aug 20, 2026 | 550.00 | 570.50 | 535.00 | 570.50 | 570.50 | 9.92% | 899,914 |