Tugçelik Alüminyum Ve Metal Mamulleri Sanayi Ve Ticaret A.S. (IST:TUCLK)
Turkey · Delayed Price · Currency is TRY 4.670
+0.120 (2.64%)
Last updated: Jan 19, 2026, 12:46 PM GMT+3
IST:TUCLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.57 | 4.58 | 4.51 | 4.55 | 4.55 | - | 9,940,932 |
| Jan 15, 2026 | 4.44 | 4.56 | 4.42 | 4.55 | 4.55 | 2.48% | 10,627,590 |
| Jan 14, 2026 | 4.54 | 4.59 | 4.43 | 4.44 | 4.44 | -2.20% | 14,568,730 |
| Jan 13, 2026 | 4.48 | 4.55 | 4.30 | 4.54 | 4.54 | 1.57% | 22,857,000 |
| Jan 12, 2026 | 4.50 | 4.52 | 4.35 | 4.47 | 4.47 | -0.67% | 16,794,927 |
| Jan 9, 2026 | 4.99 | 5.07 | 4.50 | 4.50 | 4.50 | -9.82% | 69,338,120 |
| Jan 8, 2026 | 4.96 | 5.05 | 4.85 | 4.99 | 4.99 | 0.81% | 7,318,695 |
| Jan 7, 2026 | 4.93 | 5.22 | 4.91 | 4.95 | 4.95 | 0.81% | 22,766,990 |
| Jan 6, 2026 | 4.85 | 4.95 | 4.83 | 4.91 | 4.91 | 1.24% | 7,342,986 |
| Jan 5, 2026 | 4.90 | 4.92 | 4.80 | 4.85 | 4.85 | -0.82% | 6,408,956 |
| Jan 2, 2026 | 4.81 | 4.89 | 4.79 | 4.89 | 4.89 | 1.87% | 8,094,212 |
| Dec 31, 2025 | 4.89 | 4.99 | 4.79 | 4.80 | 4.80 | -1.64% | 10,024,200 |
| Dec 30, 2025 | 5.12 | 5.13 | 4.86 | 4.88 | 4.88 | -3.56% | 12,645,280 |
| Dec 29, 2025 | 4.86 | 5.21 | 4.83 | 5.06 | 5.06 | 4.55% | 35,579,933 |
| Dec 26, 2025 | 5.27 | 5.53 | 4.84 | 4.84 | 4.84 | -5.47% | 52,842,240 |
| Dec 25, 2025 | 4.66 | 5.12 | 4.65 | 5.12 | 5.12 | 9.87% | 11,543,970 |
| Dec 24, 2025 | 4.57 | 4.69 | 4.57 | 4.66 | 4.66 | 1.97% | 5,557,206 |
| Dec 23, 2025 | 4.60 | 4.63 | 4.57 | 4.57 | 4.57 | -0.65% | 4,233,527 |
| Dec 22, 2025 | 4.62 | 4.70 | 4.58 | 4.60 | 4.60 | -0.22% | 4,663,791 |
| Dec 19, 2025 | 4.63 | 4.67 | 4.57 | 4.61 | 4.61 | -0.43% | 6,321,663 |
| Dec 18, 2025 | 4.69 | 4.74 | 4.61 | 4.63 | 4.63 | -1.28% | 6,265,455 |
| Dec 17, 2025 | 4.75 | 4.78 | 4.67 | 4.69 | 4.69 | -0.85% | 5,494,907 |
| Dec 16, 2025 | 4.70 | 4.79 | 4.68 | 4.73 | 4.73 | 0.85% | 6,612,304 |
| Dec 15, 2025 | 4.83 | 4.84 | 4.67 | 4.69 | 4.69 | -2.70% | 11,115,020 |
| Dec 12, 2025 | 4.98 | 5.01 | 4.79 | 4.82 | 4.82 | -2.63% | 9,419,612 |
| Dec 11, 2025 | 4.98 | 5.21 | 4.90 | 4.95 | 4.95 | -45.90% | 23,170,320 |
| Dec 10, 2025 | 9.48 | 9.59 | 9.04 | 9.15 | 5.07 | -3.68% | 8,220,234 |
| Dec 9, 2025 | 9.08 | 9.67 | 8.85 | 9.50 | 5.27 | 4.97% | 7,590,558 |
| Dec 8, 2025 | 9.13 | 9.29 | 9.01 | 9.05 | 5.02 | 0.44% | 7,895,125 |
| Dec 5, 2025 | 9.45 | 9.45 | 9.01 | 9.01 | 5.00 | -4.86% | 7,511,564 |
| Dec 4, 2025 | 9.16 | 10.03 | 8.93 | 9.47 | 5.25 | 3.72% | 10,817,720 |
| Dec 3, 2025 | 9.34 | 9.53 | 9.02 | 9.13 | 5.06 | -2.25% | 3,261,958 |
| Dec 2, 2025 | 8.96 | 9.54 | 8.92 | 9.34 | 5.18 | 4.59% | 8,284,781 |
| Dec 1, 2025 | 8.90 | 9.04 | 8.87 | 8.93 | 4.95 | 0.34% | 1,631,440 |
| Nov 28, 2025 | 9.07 | 9.07 | 8.78 | 8.90 | 4.94 | -1.87% | 2,503,840 |
| Nov 27, 2025 | 8.97 | 9.28 | 8.97 | 9.07 | 5.03 | 1.23% | 1,582,354 |
| Nov 26, 2025 | 9.00 | 9.06 | 8.94 | 8.96 | 4.97 | 0.11% | 1,161,535 |
| Nov 25, 2025 | 9.15 | 9.18 | 8.95 | 8.95 | 4.96 | -2.08% | 1,856,917 |
| Nov 24, 2025 | 9.22 | 9.28 | 9.00 | 9.14 | 5.07 | -0.87% | 2,490,820 |
| Nov 21, 2025 | 9.24 | 9.29 | 9.12 | 9.22 | 5.11 | -0.11% | 1,832,059 |
| Nov 20, 2025 | 9.33 | 9.47 | 9.22 | 9.23 | 5.12 | -0.86% | 1,817,517 |
| Nov 19, 2025 | 9.28 | 9.41 | 9.22 | 9.31 | 5.16 | 1.09% | 2,430,901 |
| Nov 18, 2025 | 9.50 | 9.50 | 9.17 | 9.21 | 5.11 | -0.32% | 3,641,458 |
| Nov 17, 2025 | 9.10 | 9.34 | 9.10 | 9.24 | 5.12 | 2.21% | 2,435,262 |
| Nov 14, 2025 | 9.15 | 9.35 | 9.00 | 9.04 | 5.01 | -1.42% | 7,769,198 |
| Nov 13, 2025 | 9.13 | 9.29 | 9.13 | 9.17 | 5.09 | 0.55% | 2,320,739 |
| Nov 12, 2025 | 9.28 | 9.28 | 9.06 | 9.12 | 5.06 | 0.11% | 2,848,437 |
| Nov 11, 2025 | 9.50 | 9.56 | 8.99 | 9.11 | 5.05 | -3.19% | 5,574,370 |
| Nov 10, 2025 | 9.77 | 9.79 | 9.41 | 9.41 | 5.22 | -3.09% | 5,301,938 |
| Nov 7, 2025 | 10.09 | 10.09 | 9.63 | 9.71 | 5.39 | -2.80% | 3,456,051 |