Temapol Polimer Plastik ve Insaat Sanayi Ticaret Anonim Sirketi (IST:TMPOL)
Turkey · Delayed Price · Currency is TRY 474.50
+10.00 (2.15%)
Last updated: Aug 4, 2026, 3:37 PM GMT+3
IST:TMPOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 433.50 | 467.75 | 430.50 | 465.00 | 465.00 | 7.51% | 457,273 |
| Jun 12, 2026 | 419.75 | 441.00 | 416.50 | 432.50 | 432.50 | 3.04% | 346,501 |
| Jun 11, 2026 | 412.75 | 447.00 | 409.75 | 419.75 | 419.75 | 1.70% | 638,235 |
| Jun 10, 2026 | 422.00 | 425.50 | 396.00 | 412.75 | 412.75 | -0.24% | 680,700 |
| Jun 9, 2026 | 376.25 | 413.75 | 365.00 | 413.75 | 413.75 | 9.97% | 2,097,771 |
| Jun 8, 2026 | 377.75 | 398.25 | 364.75 | 376.25 | 376.25 | 1.48% | 1,415,518 |
| Jun 5, 2026 | 340.25 | 370.75 | 338.00 | 370.75 | 370.75 | 9.93% | 684,437 |
| Jun 4, 2026 | 311.75 | 343.00 | 310.50 | 337.25 | 337.25 | 8.09% | 1,195,361 |
| Jun 3, 2026 | 294.00 | 323.25 | 290.00 | 312.00 | 312.00 | 6.12% | 1,176,026 |
| Jun 2, 2026 | 307.00 | 310.75 | 293.75 | 294.00 | 294.00 | -3.61% | 319,850 |
| Jun 1, 2026 | 300.00 | 320.50 | 297.75 | 305.00 | 305.00 | 1.67% | 332,742 |
| May 26, 2026 | 303.00 | 306.00 | 300.00 | 300.00 | 300.00 | -0.99% | 82,922 |
| May 25, 2026 | 309.25 | 330.00 | 303.00 | 303.00 | 303.00 | -1.30% | 293,975 |
| May 22, 2026 | 290.00 | 314.50 | 278.50 | 307.00 | 307.00 | -0.73% | 816,434 |
| May 21, 2026 | 343.00 | 355.50 | 309.25 | 309.25 | 309.25 | -9.97% | 342,671 |
| May 20, 2026 | 331.00 | 359.00 | 317.75 | 343.50 | 343.50 | 3.85% | 667,800 |