Skip to main content
logo
Tapdi Oksijen Özel Saglik ve Egitim Hizmetleri Sanayi Ticaret A.S. (IST:TNZTP)
Turkey flag Turkey · Delayed Price · Currency is TRY
27.38
-1.86 (-6.36%)
Last updated: May 8, 2026, 4:53 PM GMT+3

IST:TNZTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202628.3029.7827.7429.2429.245.18%5,593,317
May 6, 202627.5028.3627.1627.8027.801.83%4,400,819
May 5, 202627.0428.0826.5627.3027.301.26%6,514,363
May 4, 202625.0627.3825.0626.9626.967.58%12,192,034
Apr 30, 202624.4625.1624.1425.0625.062.45%4,090,350
Apr 29, 202625.3025.4624.4624.4624.46-2.70%3,118,793
Apr 28, 202625.0625.5824.6425.1425.140.32%6,247,656
Apr 27, 202624.7625.2624.7625.0625.060.97%3,559,968
Apr 24, 202624.8624.9624.4824.8224.820.08%1,492,152
Apr 22, 202624.8825.5224.5224.8024.80-0.08%5,696,946
Apr 21, 202625.2625.6424.4224.8224.82-1.74%4,111,078
Apr 20, 202624.3625.5824.2625.2625.263.52%5,292,637
Apr 17, 202624.2824.7823.7024.4024.400.58%5,279,122
Apr 16, 202623.9824.7223.9024.2624.261.76%5,521,681
Apr 15, 202623.6624.1823.3623.8423.841.27%3,484,379
Apr 14, 202623.3423.8023.1023.5423.540.94%4,807,832
Apr 13, 202622.6623.3622.2823.3223.321.48%6,422,611
Apr 10, 202622.8023.6022.7022.9822.981.32%10,028,280
Apr 9, 202622.4822.8422.0422.6822.680.71%6,359,479
Apr 8, 202622.7023.0622.4622.5222.523.49%6,101,430
Apr 7, 202622.9423.0821.7621.7621.76-4.48%5,894,253
Apr 6, 202622.5023.1422.2222.7822.782.61%6,953,428
Apr 3, 202621.9022.9221.8022.2022.201.37%5,659,038
Apr 2, 202621.8422.5021.3621.9021.90-0.99%3,808,440
Apr 1, 202621.6622.3621.2422.1222.122.88%4,339,443
Mar 31, 202621.3421.8020.7021.5021.500.75%6,695,506
Mar 30, 202620.8021.8820.7621.3421.342.79%5,995,403
Mar 27, 202621.7221.8420.3020.7620.76-3.89%4,934,460
Mar 26, 202622.0022.2421.6021.6021.60-1.91%1,592,018
Mar 25, 202622.5022.5021.9022.0222.02-1,891,875
Mar 24, 202622.3822.4221.9822.0222.02-1.70%1,782,943
Mar 23, 202622.2222.5821.1822.4022.400.81%3,810,262
Mar 19, 202622.6622.6622.1422.2222.22-1.68%1,323,041
Mar 18, 202623.1823.4422.4222.6022.60-2.42%3,329,890
Mar 17, 202623.1023.4822.5023.1623.160.87%4,231,264
Mar 16, 202622.8823.1022.5222.9622.960.44%2,652,648
Mar 13, 202623.9223.9222.7022.8622.86-4.43%4,742,327
Mar 12, 202623.6024.7023.5423.9223.921.27%3,158,987
Mar 11, 202624.1225.0023.5823.6223.62-2.07%4,287,755
Mar 10, 202625.2025.7623.5824.1224.12-2.98%8,228,883
Mar 9, 202622.9425.8422.9424.8624.862.64%4,105,958
Mar 6, 202624.7224.9623.7424.2224.22-1.94%2,205,331
Mar 5, 202623.5025.3223.4824.7024.706.10%4,163,995
Mar 4, 202623.0023.4422.7023.2823.280.95%2,206,672
Mar 3, 202623.6224.0022.9623.0623.06-2.70%3,448,911
Mar 2, 202623.1024.1623.1023.7023.70-4.97%3,166,016
Feb 27, 202624.7025.4624.5424.9424.940.97%2,181,036
Feb 26, 202625.0425.2024.7024.7024.70-0.80%1,570,992
Feb 25, 202625.8825.8824.6024.9024.90-3.34%2,688,118
Feb 24, 202626.2826.2825.6025.7625.76-1.30%1,261,862