Temapol Polimer Plastik ve Insaat Sanayi Ticaret Anonim Sirketi (IST:TMPOL)
Turkey · Delayed Price · Currency is TRY 355.75
-39.50 (-9.99%)
At close: May 8, 2026
IST:TMPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 370.00 | 386.50 | 355.75 | 355.75 | 355.75 | -9.99% | 1,178,558 |
| May 7, 2026 | 430.00 | 443.00 | 395.25 | 395.25 | 395.25 | -9.97% | 569,211 |
| May 6, 2026 | 444.75 | 461.25 | 435.00 | 439.00 | 439.00 | -1.29% | 466,175 |
| May 5, 2026 | 477.00 | 481.75 | 444.75 | 444.75 | 444.75 | -7.20% | 247,556 |
| May 4, 2026 | 482.00 | 508.00 | 466.25 | 479.25 | 479.25 | -1.19% | 1,090,163 |
| Apr 30, 2026 | 456.50 | 500.00 | 456.50 | 485.00 | 485.00 | 0.73% | 459,117 |
| Apr 29, 2026 | 486.75 | 532.00 | 481.50 | 481.50 | 481.50 | -10.00% | 878,536 |
| Apr 28, 2026 | 542.00 | 568.00 | 535.00 | 535.00 | 535.00 | -9.93% | 707,874 |
| Apr 27, 2026 | 659.50 | 669.00 | 594.00 | 594.00 | 594.00 | -9.93% | 401,023 |
| Apr 24, 2026 | 682.50 | 682.50 | 659.50 | 659.50 | 659.50 | -1.57% | 104,880 |
| Apr 22, 2026 | 675.00 | 689.50 | 666.50 | 670.00 | 670.00 | -0.74% | 172,804 |
| Apr 21, 2026 | 681.50 | 695.50 | 675.00 | 675.00 | 675.00 | -1.68% | 153,778 |
| Apr 20, 2026 | 680.00 | 700.00 | 635.00 | 686.50 | 686.50 | 0.37% | 327,171 |
| Apr 17, 2026 | 677.00 | 698.00 | 671.50 | 684.00 | 684.00 | 0.29% | 292,354 |
| Apr 16, 2026 | 645.00 | 703.00 | 640.50 | 682.00 | 682.00 | 5.74% | 233,126 |
| Apr 15, 2026 | 627.50 | 661.00 | 625.00 | 645.00 | 645.00 | 1.57% | 266,508 |
| Apr 14, 2026 | 628.00 | 664.50 | 625.00 | 635.00 | 635.00 | 1.11% | 394,940 |
| Apr 13, 2026 | 600.00 | 657.50 | 587.00 | 628.00 | 628.00 | 5.02% | 852,406 |
| Apr 10, 2026 | 539.00 | 598.00 | 539.00 | 598.00 | 598.00 | 9.93% | 453,531 |
| Apr 9, 2026 | 533.00 | 550.00 | 517.00 | 544.00 | 544.00 | 2.16% | 268,562 |
| Apr 8, 2026 | 545.00 | 556.00 | 532.50 | 532.50 | 532.50 | -2.02% | 157,704 |
| Apr 7, 2026 | 537.50 | 564.00 | 534.00 | 543.50 | 543.50 | 1.12% | 458,626 |
| Apr 6, 2026 | 545.00 | 555.00 | 533.50 | 537.50 | 537.50 | -0.74% | 225,977 |
| Apr 3, 2026 | 557.00 | 559.00 | 541.50 | 541.50 | 541.50 | -2.87% | 497,703 |
| Apr 2, 2026 | 562.50 | 579.50 | 556.50 | 557.50 | 557.50 | -0.89% | 206,931 |
| Apr 1, 2026 | 577.50 | 580.50 | 562.50 | 562.50 | 562.50 | -1.57% | 150,154 |
| Mar 31, 2026 | 577.00 | 599.00 | 569.00 | 571.50 | 571.50 | -1.04% | 243,405 |
| Mar 30, 2026 | 582.00 | 583.00 | 563.00 | 577.50 | 577.50 | -0.77% | 162,549 |
| Mar 27, 2026 | 559.50 | 582.00 | 552.50 | 582.00 | 582.00 | 4.21% | 124,399 |
| Mar 26, 2026 | 557.00 | 605.00 | 539.00 | 558.50 | 558.50 | 0.27% | 206,748 |
| Mar 25, 2026 | 579.00 | 587.50 | 557.00 | 557.00 | 557.00 | -4.87% | 177,348 |
| Mar 24, 2026 | 580.00 | 611.50 | 574.00 | 585.50 | 585.50 | 1.56% | 331,142 |
| Mar 23, 2026 | 566.00 | 580.00 | 554.50 | 576.50 | 576.50 | 1.14% | 121,145 |
| Mar 19, 2026 | 555.00 | 587.00 | 550.50 | 570.00 | 570.00 | 2.15% | 124,164 |
| Mar 18, 2026 | 536.00 | 575.00 | 525.00 | 558.00 | 558.00 | 2.48% | 300,679 |
| Mar 17, 2026 | 565.00 | 579.50 | 544.50 | 544.50 | 544.50 | -4.56% | 381,315 |
| Mar 16, 2026 | 551.00 | 599.50 | 541.50 | 570.50 | 570.50 | 2.98% | 335,355 |
| Mar 13, 2026 | 572.00 | 582.50 | 554.00 | 554.00 | 554.00 | -3.06% | 220,616 |
| Mar 12, 2026 | 580.00 | 594.00 | 568.00 | 571.50 | 571.50 | -1.97% | 339,317 |
| Mar 11, 2026 | 592.00 | 622.50 | 578.00 | 583.00 | 583.00 | -1.35% | 522,455 |
| Mar 10, 2026 | 557.00 | 592.50 | 530.50 | 591.00 | 591.00 | 9.65% | 3,980,601 |
| Mar 9, 2026 | 487.50 | 539.00 | 486.00 | 539.00 | 539.00 | 10.00% | 448,705 |
| Mar 6, 2026 | 491.00 | 502.00 | 489.50 | 490.00 | 490.00 | - | 168,129 |
| Mar 5, 2026 | 480.25 | 497.25 | 479.00 | 490.00 | 490.00 | 2.03% | 191,130 |
| Mar 4, 2026 | 470.00 | 488.25 | 457.25 | 480.25 | 480.25 | 2.18% | 366,359 |
| Mar 3, 2026 | 434.75 | 478.00 | 413.25 | 470.00 | 470.00 | 8.11% | 387,180 |
| Mar 2, 2026 | 478.50 | 478.50 | 434.75 | 434.75 | 434.75 | -9.99% | 337,240 |
| Feb 27, 2026 | 489.00 | 503.00 | 483.00 | 483.00 | 483.00 | -1.43% | 226,538 |
| Feb 26, 2026 | 482.75 | 499.75 | 476.25 | 490.00 | 490.00 | 1.50% | 225,210 |
| Feb 25, 2026 | 499.00 | 501.50 | 482.75 | 482.75 | 482.75 | -1.23% | 154,064 |