Temapol Polimer Plastik ve Insaat Sanayi Ticaret Anonim Sirketi (IST:TMPOL)
Turkey · Delayed Price · Currency is TRY 443.75
-8.75 (-1.93%)
At close: Jul 14, 2026
IST:TMPOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 354.50 | 359.75 | 330.75 | 330.75 | 330.75 | -6.30% | 421,574 |
| May 15, 2026 | 349.50 | 365.50 | 345.00 | 353.00 | 353.00 | 1.00% | 424,885 |
| May 14, 2026 | 350.25 | 359.50 | 335.25 | 349.50 | 349.50 | -0.21% | 623,456 |
| May 13, 2026 | 361.50 | 378.00 | 341.25 | 350.25 | 350.25 | -2.16% | 590,564 |
| May 12, 2026 | 356.50 | 363.50 | 342.50 | 358.00 | 358.00 | 0.85% | 754,974 |
| May 11, 2026 | 348.00 | 378.00 | 320.25 | 355.00 | 355.00 | -0.21% | 1,714,898 |
| 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 |