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
22.24
-0.42 (-1.85%)
At close: Oct 28, 2026

IST:TNZTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202622.6422.6421.5222.2422.24-1.85%996,507
Oct 27, 202621.1823.5021.1822.6622.665.40%1,941,276
Oct 26, 202620.8421.8020.8421.5021.503.46%1,680,122
Oct 23, 202622.9423.0820.6620.7820.78-9.42%4,015,996
Oct 22, 202623.1423.3622.3422.9422.94-1.12%1,485,964
Oct 21, 202623.3023.3422.6423.2023.20-0.43%1,401,477
Oct 20, 202623.1223.6022.0823.3023.300.52%2,075,343
Oct 19, 202623.4223.5022.5823.1823.18-0.94%1,874,230
Oct 16, 202624.4024.6823.1423.4023.40-6.40%1,393,102
Oct 15, 202625.2625.9424.9025.0025.00-1.19%861,985
Oct 14, 202625.2825.8624.6425.3025.300.24%1,023,201
Oct 13, 202625.6625.8825.2225.2425.24-1.64%813,608
Oct 12, 202624.5025.6624.3225.6625.665.16%1,851,907
Oct 9, 202625.0025.0024.3424.4024.40-0.73%928,117
Oct 8, 202624.5024.6423.7624.5824.580.66%1,155,998
Oct 7, 202625.1225.2824.3224.4224.42-2.32%990,437
Oct 6, 202625.9826.1825.0025.0025.00-3.47%742,690
Oct 5, 202625.5627.1425.5625.9025.901.57%1,720,501
Oct 2, 202625.9826.1825.3625.5025.50-1.85%998,191
Oct 1, 202625.1826.3625.1225.9825.983.92%1,454,684
Sep 30, 202625.1425.6224.6825.0025.00-0.32%1,219,228
Sep 29, 202625.9826.0224.3025.0825.08-3.61%2,362,785
Sep 28, 202628.8628.8626.0226.0226.02-9.97%3,482,923
Sep 25, 202628.0029.0827.1028.9028.905.32%2,849,047
Sep 24, 202628.6628.7627.3027.4427.44-4.12%2,245,636
Sep 23, 202628.9829.4228.3828.6228.62-0.69%2,306,794
Sep 22, 202629.0029.6228.2428.8228.82-2,882,550
Sep 21, 202627.0029.0625.7428.8228.826.74%4,157,703
Sep 18, 202625.3427.4825.3427.0027.00-4.05%6,213,247
Sep 17, 202629.0029.1027.7028.1428.14-2.97%4,518,515
Sep 16, 202631.8034.8628.5429.0029.00-8.52%6,879,651
Sep 15, 202631.6432.8431.5431.7031.70-0.25%3,588,437
Sep 14, 202631.3832.1230.6431.7831.781.27%2,525,383
Sep 11, 202629.7631.4629.7631.3831.385.51%5,310,766
Sep 10, 202629.5430.0829.5029.7429.740.81%2,082,909
Sep 9, 202629.4430.0229.2629.5029.500.20%2,709,256
Sep 8, 202628.8229.5028.3229.4429.442.15%5,378,123
Sep 7, 202628.9829.4228.6828.8228.82-0.62%4,452,549
Sep 4, 202630.1230.1428.6229.0029.00-3.46%4,277,732
Sep 3, 202631.0631.3629.4630.0430.04-3.28%6,105,333
Sep 2, 202632.0032.4230.4031.0631.06-2.94%4,825,984
Sep 1, 202631.5832.5031.1032.0032.00-3,919,171
Aug 31, 202632.5032.5029.0432.0032.00-10,072,147
Aug 28, 202630.4432.4830.3032.0032.005.68%5,569,933
Aug 27, 202630.0830.3029.8430.2830.281.34%2,724,960
Aug 26, 202628.8229.9228.4229.8829.883.68%6,439,149
Aug 25, 202629.1229.5028.8028.8228.82-0.83%5,264,319
Aug 24, 202629.0229.8428.5829.0629.060.21%3,460,240
Aug 21, 202629.8629.8628.7629.0029.00-2.88%2,736,633
Aug 20, 202627.9029.8627.7429.8629.867.33%4,572,185