Tapdi Oksijen Özel Saglik ve Egitim Hizmetleri Sanayi Ticaret A.S. (IST:TNZTP)
Turkey · Delayed Price · Currency is TRY 58.30
-0.25 (-0.43%)
At close: Aug 8, 2025, 6:00 PM GMT+3
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 58.00 | 59.20 | 57.05 | 58.30 | - | -0.43% | 1,457,637 |
| Aug 7, 2025 | 58.05 | 58.85 | 57.35 | 58.55 | - | 0.86% | 1,233,220 |
| Aug 6, 2025 | 58.15 | 58.85 | 57.55 | 58.05 | - | -0.17% | 726,796 |
| Aug 5, 2025 | 57.80 | 58.80 | 57.15 | 58.15 | - | 0.61% | 1,485,131 |
| Aug 4, 2025 | 56.00 | 58.30 | 55.75 | 57.80 | - | 3.21% | 1,004,805 |
| Aug 1, 2025 | 56.10 | 56.60 | 55.25 | 56.00 | - | 0.09% | 949,820 |
| Jul 31, 2025 | 55.25 | 56.40 | 54.65 | 55.95 | - | 2.19% | 905,538 |
| Jul 30, 2025 | 54.15 | 55.45 | 54.00 | 54.75 | - | 1.11% | 809,725 |
| Jul 29, 2025 | 54.00 | 54.95 | 52.05 | 54.15 | - | 0.37% | 1,580,093 |
| Jul 28, 2025 | 53.00 | 56.70 | 52.75 | 53.95 | - | 2.66% | 1,972,139 |
| Jul 25, 2025 | 52.20 | 53.00 | 51.95 | 52.55 | - | 0.86% | 1,026,726 |
| Jul 24, 2025 | 52.50 | 53.25 | 51.40 | 52.10 | - | 0.10% | 1,784,128 |
| Jul 23, 2025 | 51.90 | 52.65 | 51.60 | 52.05 | - | 1.07% | 1,478,407 |
| Jul 22, 2025 | 52.40 | 52.60 | 50.65 | 51.50 | - | -0.68% | 1,602,549 |
| Jul 21, 2025 | 52.10 | 54.65 | 50.00 | 51.85 | - | -0.29% | 3,745,476 |
| Jul 18, 2025 | 51.50 | 53.45 | 48.70 | 52.00 | - | 2.06% | 3,133,454 |
| Jul 17, 2025 | 49.60 | 52.70 | 48.70 | 50.95 | - | 5.49% | 3,826,476 |
| Jul 16, 2025 | 47.46 | 51.00 | 46.10 | 48.30 | - | 1.77% | 4,967,516 |
| Jul 14, 2025 | 43.40 | 47.66 | 43.02 | 47.46 | - | 9.35% | 3,571,017 |
| Jul 11, 2025 | 42.34 | 43.98 | 41.64 | 43.40 | - | 3.68% | 3,243,323 |
| Jul 10, 2025 | 41.30 | 44.60 | 40.74 | 41.86 | - | 2.75% | 4,091,699 |
| Jul 9, 2025 | 37.06 | 40.74 | 37.06 | 40.74 | - | 9.99% | 3,004,266 |
| Jul 8, 2025 | 36.84 | 37.34 | 36.40 | 37.04 | - | 0.54% | 686,250 |
| Jul 7, 2025 | 37.50 | 38.36 | 36.44 | 36.84 | - | -1.97% | 1,074,947 |
| Jul 4, 2025 | 36.22 | 37.66 | 35.92 | 37.58 | - | 4.27% | 1,683,712 |
| Jul 3, 2025 | 36.38 | 36.62 | 35.90 | 36.04 | - | 0.56% | 674,992 |
| Jul 2, 2025 | 36.48 | 36.88 | 35.70 | 35.84 | - | -1.75% | 843,803 |
| Jul 1, 2025 | 36.40 | 37.18 | 36.20 | 36.48 | - | 0.22% | 1,185,538 |
| Jun 30, 2025 | 35.02 | 36.40 | 34.94 | 36.40 | - | 4.66% | 1,397,666 |
| Jun 27, 2025 | 35.48 | 35.80 | 34.38 | 34.78 | - | -2.19% | 1,456,224 |
| Jun 26, 2025 | 35.52 | 36.00 | 35.26 | 35.56 | - | 0.11% | 1,530,229 |
| Jun 25, 2025 | 34.84 | 35.88 | 34.84 | 35.52 | - | 2.01% | 1,279,966 |
| Jun 24, 2025 | 34.86 | 35.26 | 34.04 | 34.82 | - | 3.38% | 1,422,156 |
| Jun 23, 2025 | 34.72 | 34.74 | 33.60 | 33.68 | - | -3.72% | 1,091,893 |
| Jun 20, 2025 | 35.04 | 35.30 | 34.64 | 34.98 | - | 0.69% | 742,471 |
| Jun 19, 2025 | 34.96 | 36.30 | 34.72 | 34.74 | - | -0.74% | 1,095,729 |
| Jun 18, 2025 | 33.90 | 35.00 | 33.52 | 35.00 | - | 2.04% | 1,229,392 |
| Jun 17, 2025 | 34.36 | 34.72 | 34.00 | 34.30 | - | -0.69% | 889,622 |
| Jun 16, 2025 | 33.94 | 35.08 | 33.58 | 34.54 | - | 1.29% | 1,324,905 |
| Jun 13, 2025 | 32.86 | 37.94 | 32.00 | 34.10 | - | -1.16% | 1,184,171 |
| Jun 12, 2025 | 34.84 | 34.84 | 33.80 | 34.50 | - | -1.15% | 1,143,571 |
| Jun 11, 2025 | 35.48 | 35.48 | 34.66 | 34.90 | - | -1.63% | 989,095 |
| Jun 10, 2025 | 36.32 | 36.44 | 35.36 | 35.48 | - | -1.22% | 675,076 |
| Jun 5, 2025 | 36.42 | 36.42 | 35.40 | 35.92 | - | -0.77% | 245,914 |
| Jun 4, 2025 | 34.30 | 36.34 | 33.68 | 36.20 | - | 5.85% | 686,403 |
| Jun 3, 2025 | 34.24 | 34.80 | 34.10 | 34.20 | - | 0.59% | 419,391 |
| Jun 2, 2025 | 35.80 | 35.82 | 33.74 | 34.00 | - | -5.03% | 951,789 |
| May 30, 2025 | 35.98 | 36.70 | 35.30 | 35.80 | - | 0.28% | 758,176 |
| May 29, 2025 | 34.02 | 35.98 | 34.02 | 35.70 | - | 5.19% | 830,333 |
| May 28, 2025 | 35.30 | 35.62 | 33.94 | 33.94 | - | -3.30% | 435,214 |