Tapdi Oksijen Özel Saglik ve Egitim Hizmetleri Sanayi Ticaret A.S. (IST:TNZTP)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.20
-0.58 (-2.34%)
At close: Sep 26, 2025

IST:TNZTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202524.6825.0623.9624.2024.20-2.34%1,484,346
Sep 25, 202525.9026.3224.7624.7824.78-4.18%2,045,531
Sep 24, 202526.6026.7625.8425.8625.86-2.78%1,813,266
Sep 23, 202527.0627.2026.0026.6026.60-1.85%2,376,711
Sep 22, 202526.7227.8026.4627.1027.101.42%2,615,829
Sep 19, 202526.3226.7225.0426.7226.721.67%3,052,058
Sep 18, 202525.9627.1225.7026.2826.281.86%3,049,847
Sep 17, 202526.0026.2825.6825.8025.80-0.77%1,585,011
Sep 16, 202526.3026.7225.4226.0026.00-0.69%1,903,424
Sep 15, 202524.9026.1824.0026.1826.184.97%2,327,909
Sep 12, 202524.8225.0824.1824.9424.941.46%1,436,053
Sep 11, 202525.7226.6224.5024.5824.58-4.26%1,767,706
Sep 10, 202525.8925.8925.3825.6725.671.07%1,013,970
Sep 9, 202526.1726.4925.4025.4025.40-2.31%1,846,804
Sep 8, 202525.9526.7725.5026.0026.00-0.63%2,381,018
Sep 5, 202527.1227.4526.1226.1726.17-3.55%1,785,847
Sep 4, 202526.8528.0026.2227.1327.131.35%2,294,956
Sep 3, 202526.9227.6126.0126.7726.77-0.57%2,152,997
Sep 2, 202528.5728.9226.8326.9226.92-5.78%2,065,145
Sep 1, 202528.5429.0628.2128.5728.570.10%963,694
Aug 29, 202529.5530.3228.4128.5428.54-3.42%1,947,801
Aug 28, 202529.4731.3828.9029.5529.550.47%1,964,833
Aug 27, 202530.4331.0829.2229.4229.42-3.41%1,858,764
Aug 26, 202531.5531.6830.0230.4530.45-2.96%2,052,799
Aug 25, 202533.0833.1330.1031.3831.38-4.88%4,224,551
Aug 22, 202533.1333.2432.6932.9932.990.08%1,630,578
Aug 21, 202533.0233.1332.6132.9732.970.08%2,175,922
Aug 20, 202532.8633.1032.5332.9432.940.67%1,668,122
Aug 19, 202532.7833.2732.2332.7232.720.08%1,259,304
Aug 18, 202532.4533.3232.2032.6932.690.76%3,067,613
Aug 15, 202531.7432.4531.7132.4532.452.24%1,837,924
Aug 14, 202531.7431.8530.9231.7431.74-2,483,578
Aug 13, 202532.0732.4531.1931.7431.74-0.77%2,569,024
Aug 12, 202531.8532.3731.7931.9831.980.17%1,887,994
Aug 11, 202532.3933.4331.9331.9331.930.26%3,101,598
Aug 8, 202531.6832.3431.1631.8531.85-0.43%2,668,453
Aug 7, 202531.7132.1531.3331.9831.980.86%2,257,620
Aug 6, 202531.7632.1531.4431.7131.71-0.17%1,330,524
Aug 5, 202531.5732.1231.2231.7631.760.60%2,718,786
Aug 4, 202530.5931.8530.4531.5731.573.21%1,839,467
Aug 1, 202530.6430.9230.1830.5930.590.09%1,738,808
Jul 31, 202530.1830.8129.8530.5630.562.19%1,657,742
Jul 30, 202529.5830.2929.5029.9129.911.11%1,482,340
Jul 29, 202529.5030.0228.4329.5829.580.37%2,892,630
Jul 28, 202528.9530.9728.8229.4729.472.67%3,610,337
Jul 25, 202528.5128.9528.3828.7128.710.86%1,879,597
Jul 24, 202528.6829.0928.0828.4628.460.10%3,266,151
Jul 23, 202528.3528.7628.1928.4328.431.07%2,706,476
Jul 22, 202528.6228.7327.6728.1328.13-0.67%2,933,740
Jul 21, 202528.4629.8527.3128.3228.32-0.29%6,856,734