Temapol Polimer Plastik ve Insaat Sanayi Ticaret Anonim Sirketi (IST:TMPOL)
Turkey · Delayed Price · Currency is TRY 493.00
-15.50 (-3.05%)
Last updated: Aug 26, 2026, 5:07 PM GMT+3
IST:TMPOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 425.25 | 519.00 | 425.25 | 519.00 | 519.00 | 9.90% | 6,551,045 |
| Aug 18, 2026 | 472.25 | 472.25 | 472.25 | 472.25 | 472.25 | -9.96% | 43,754 |
| Aug 17, 2026 | 582.50 | 588.50 | 524.50 | 524.50 | 524.50 | -9.96% | 1,148,032 |
| Aug 14, 2026 | 536.00 | 585.00 | 532.50 | 582.50 | 582.50 | 8.78% | 1,729,719 |
| Aug 13, 2026 | 485.00 | 535.50 | 480.00 | 535.50 | 535.50 | 9.96% | 1,889,089 |
| Aug 12, 2026 | 471.00 | 502.00 | 466.25 | 487.00 | 487.00 | 2.74% | 920,565 |
| Aug 11, 2026 | 476.50 | 489.00 | 467.00 | 474.00 | 474.00 | -1.66% | 499,306 |
| Aug 10, 2026 | 474.25 | 491.25 | 468.25 | 482.00 | 482.00 | 1.58% | 534,956 |
| Aug 7, 2026 | 504.00 | 505.00 | 459.00 | 474.50 | 474.50 | -3.61% | 1,237,152 |
| Aug 6, 2026 | 460.50 | 506.50 | 456.00 | 492.25 | 492.25 | 6.89% | 2,063,343 |
| Aug 5, 2026 | 466.50 | 470.00 | 454.75 | 460.50 | 460.50 | -1.29% | 543,566 |
| Aug 4, 2026 | 466.25 | 486.50 | 459.25 | 466.50 | 466.50 | 0.43% | 953,406 |
| Aug 3, 2026 | 438.75 | 465.00 | 435.75 | 464.50 | 464.50 | 5.99% | 436,808 |
| Jul 31, 2026 | 426.75 | 455.00 | 421.50 | 438.25 | 438.25 | 2.28% | 426,404 |
| Jul 30, 2026 | 427.00 | 441.50 | 411.00 | 428.50 | 428.50 | 1.78% | 377,207 |
| Jul 29, 2026 | 431.00 | 435.50 | 420.00 | 421.00 | 421.00 | -2.32% | 520,399 |
| Jul 28, 2026 | 424.50 | 449.50 | 424.00 | 431.00 | 431.00 | 0.70% | 2,056,713 |
| Jul 27, 2026 | 426.50 | 441.00 | 422.00 | 428.00 | 428.00 | 0.35% | 3,939,758 |
| Jul 24, 2026 | 434.25 | 434.25 | 423.25 | 426.50 | 426.50 | -1.78% | 225,580 |
| Jul 23, 2026 | 435.00 | 444.75 | 432.00 | 434.25 | 434.25 | -1.25% | 282,162 |
| Jul 22, 2026 | 435.00 | 456.25 | 424.00 | 439.75 | 439.75 | 1.15% | 819,747 |
| Jul 21, 2026 | 450.00 | 451.75 | 428.00 | 434.75 | 434.75 | 1.05% | 595,539 |
| Jul 20, 2026 | 436.00 | 436.50 | 428.00 | 430.25 | 430.25 | -0.64% | 203,643 |
| Jul 17, 2026 | 443.25 | 448.75 | 433.00 | 433.00 | 433.00 | -3.02% | 270,690 |
| Jul 16, 2026 | 445.50 | 462.50 | 429.25 | 446.50 | 446.50 | 0.62% | 1,002,177 |
| Jul 14, 2026 | 445.00 | 455.00 | 441.00 | 443.75 | 443.75 | -1.93% | 476,427 |
| Jul 13, 2026 | 435.00 | 470.00 | 423.25 | 452.50 | 452.50 | 3.90% | 997,704 |
| Jul 10, 2026 | 431.00 | 446.50 | 426.50 | 435.50 | 435.50 | - | 408,939 |
| Jul 9, 2026 | 429.75 | 444.00 | 425.00 | 435.50 | 435.50 | 1.34% | 457,094 |
| Jul 8, 2026 | 424.75 | 439.75 | 407.25 | 429.75 | 429.75 | 1.18% | 404,561 |
| Jul 7, 2026 | 435.50 | 435.50 | 416.25 | 424.75 | 424.75 | -2.41% | 499,401 |
| Jul 6, 2026 | 448.25 | 451.50 | 432.50 | 435.25 | 435.25 | -2.90% | 309,031 |
| Jul 3, 2026 | 465.00 | 465.00 | 448.25 | 448.25 | 448.25 | -3.60% | 329,156 |
| Jul 2, 2026 | 477.25 | 477.75 | 462.25 | 465.00 | 465.00 | -2.57% | 416,431 |
| Jul 1, 2026 | 460.00 | 492.00 | 437.75 | 477.25 | 477.25 | 5.94% | 340,739 |
| Jun 30, 2026 | 457.00 | 465.50 | 450.50 | 450.50 | 450.50 | -2.86% | 307,560 |
| Jun 29, 2026 | 448.00 | 467.50 | 440.00 | 463.75 | 463.75 | 2.94% | 510,007 |
| Jun 26, 2026 | 461.00 | 468.00 | 435.00 | 450.50 | 450.50 | -1.69% | 565,637 |
| Jun 25, 2026 | 450.75 | 467.00 | 447.50 | 458.25 | 458.25 | -0.81% | 401,252 |
| Jun 24, 2026 | 479.25 | 480.00 | 462.00 | 462.00 | 462.00 | -3.60% | 288,368 |
| Jun 23, 2026 | 459.50 | 485.25 | 453.50 | 479.25 | 479.25 | 3.51% | 434,940 |
| Jun 22, 2026 | 466.75 | 473.25 | 451.00 | 463.00 | 463.00 | -0.86% | 421,001 |
| Jun 19, 2026 | 473.50 | 483.50 | 463.50 | 467.00 | 467.00 | -1.37% | 495,104 |
| Jun 18, 2026 | 452.75 | 480.00 | 432.25 | 473.50 | 473.50 | 4.53% | 840,033 |
| Jun 17, 2026 | 445.00 | 458.25 | 423.50 | 453.00 | 453.00 | 1.57% | 424,361 |
| Jun 16, 2026 | 470.00 | 484.75 | 446.00 | 446.00 | 446.00 | -4.09% | 866,177 |