Tugçelik Alüminyum Ve Metal Mamulleri Sanayi Ve Ticaret A.S. (IST:TUCLK)
Turkey · Delayed Price · Currency is TRY 9.01
-0.46 (-4.86%)
At close: Dec 5, 2025
IST:TUCLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.45 | 9.45 | 9.01 | 9.01 | 9.01 | -4.86% | 7,511,564 |
| Dec 4, 2025 | 9.16 | 10.03 | 8.93 | 9.47 | 9.47 | 3.72% | 10,817,720 |
| Dec 3, 2025 | 9.34 | 9.53 | 9.02 | 9.13 | 9.13 | -2.25% | 3,261,958 |
| Dec 2, 2025 | 8.96 | 9.54 | 8.92 | 9.34 | 9.34 | 4.59% | 8,284,781 |
| Dec 1, 2025 | 8.90 | 9.04 | 8.87 | 8.93 | 8.93 | 0.34% | 1,631,440 |
| Nov 28, 2025 | 9.07 | 9.07 | 8.78 | 8.90 | 8.90 | -1.87% | 2,503,840 |
| Nov 27, 2025 | 8.97 | 9.28 | 8.97 | 9.07 | 9.07 | 1.23% | 1,582,354 |
| Nov 26, 2025 | 9.00 | 9.06 | 8.94 | 8.96 | 8.96 | 0.11% | 1,161,535 |
| Nov 25, 2025 | 9.15 | 9.18 | 8.95 | 8.95 | 8.95 | -2.08% | 1,856,917 |
| Nov 24, 2025 | 9.22 | 9.28 | 9.00 | 9.14 | 9.14 | -0.87% | 2,490,820 |
| Nov 21, 2025 | 9.24 | 9.29 | 9.12 | 9.22 | 9.22 | -0.11% | 1,832,059 |
| Nov 20, 2025 | 9.33 | 9.47 | 9.22 | 9.23 | 9.23 | -0.86% | 1,817,517 |
| Nov 19, 2025 | 9.28 | 9.41 | 9.22 | 9.31 | 9.31 | 1.09% | 2,430,901 |
| Nov 18, 2025 | 9.50 | 9.50 | 9.17 | 9.21 | 9.21 | -0.32% | 3,641,458 |
| Nov 17, 2025 | 9.10 | 9.34 | 9.10 | 9.24 | 9.24 | 2.21% | 2,435,262 |
| Nov 14, 2025 | 9.15 | 9.35 | 9.00 | 9.04 | 9.04 | -1.42% | 7,769,198 |
| Nov 13, 2025 | 9.13 | 9.29 | 9.13 | 9.17 | 9.17 | 0.55% | 2,320,739 |
| Nov 12, 2025 | 9.28 | 9.28 | 9.06 | 9.12 | 9.12 | 0.11% | 2,848,437 |
| Nov 11, 2025 | 9.50 | 9.56 | 8.99 | 9.11 | 9.11 | -3.19% | 5,574,370 |
| Nov 10, 2025 | 9.77 | 9.79 | 9.41 | 9.41 | 9.41 | -3.09% | 5,301,938 |
| Nov 7, 2025 | 10.09 | 10.09 | 9.63 | 9.71 | 9.71 | -2.80% | 3,456,051 |
| Nov 6, 2025 | 9.83 | 10.22 | 9.83 | 9.99 | 9.99 | 1.63% | 4,839,192 |
| Nov 5, 2025 | 9.95 | 9.95 | 9.73 | 9.83 | 9.83 | -0.41% | 3,241,283 |
| Nov 4, 2025 | 10.23 | 10.24 | 9.79 | 9.87 | 9.87 | -3.14% | 4,695,181 |
| Nov 3, 2025 | 9.77 | 10.40 | 9.75 | 10.19 | 10.19 | 4.62% | 7,141,549 |
| Oct 31, 2025 | 9.96 | 9.96 | 9.67 | 9.74 | 9.74 | 2.10% | 6,306,717 |
| Oct 30, 2025 | 9.40 | 9.72 | 9.38 | 9.54 | 9.54 | 1.49% | 8,929,694 |
| Oct 28, 2025 | 9.35 | 9.45 | 9.28 | 9.40 | 9.40 | 0.43% | 1,684,668 |
| Oct 27, 2025 | 9.32 | 9.74 | 9.25 | 9.36 | 9.36 | 0.21% | 7,950,946 |
| Oct 24, 2025 | 9.12 | 9.41 | 9.12 | 9.34 | 9.34 | 2.52% | 5,576,482 |
| Oct 23, 2025 | 9.11 | 9.45 | 8.95 | 9.11 | 9.11 | 1.67% | 9,547,574 |
| Oct 22, 2025 | 9.05 | 9.16 | 8.96 | 8.96 | 8.96 | -0.55% | 3,565,001 |
| Oct 21, 2025 | 9.00 | 9.55 | 8.82 | 9.01 | 9.01 | 0.22% | 10,103,290 |
| Oct 20, 2025 | 8.89 | 8.99 | 8.72 | 8.99 | 8.99 | 2.74% | 1,911,010 |
| Oct 17, 2025 | 9.00 | 9.00 | 8.61 | 8.75 | 8.75 | -1.69% | 3,626,406 |
| Oct 16, 2025 | 9.11 | 9.12 | 8.90 | 8.90 | 8.90 | -2.09% | 3,425,059 |
| Oct 15, 2025 | 8.87 | 9.09 | 8.87 | 9.09 | 9.09 | 3.06% | 2,904,232 |
| Oct 14, 2025 | 8.93 | 9.03 | 8.82 | 8.82 | 8.82 | -1.45% | 2,641,489 |
| Oct 13, 2025 | 8.99 | 9.05 | 8.90 | 8.95 | 8.95 | -1.43% | 3,096,539 |
| Oct 10, 2025 | 9.11 | 9.18 | 9.04 | 9.08 | 9.08 | 0.11% | 2,880,811 |
| Oct 9, 2025 | 9.23 | 9.54 | 9.03 | 9.07 | 9.07 | -0.87% | 13,052,030 |
| Oct 8, 2025 | 9.37 | 9.46 | 8.91 | 9.15 | 9.15 | -3.17% | 4,890,749 |
| Oct 7, 2025 | 9.34 | 10.04 | 9.22 | 9.45 | 9.45 | 1.61% | 12,320,010 |
| Oct 6, 2025 | 9.47 | 9.55 | 9.30 | 9.30 | 9.30 | -0.85% | 4,039,104 |
| Oct 3, 2025 | 9.64 | 9.66 | 9.38 | 9.38 | 9.38 | -2.29% | 3,492,161 |
| Oct 2, 2025 | 9.92 | 9.95 | 9.60 | 9.60 | 9.60 | -2.44% | 4,909,946 |
| Oct 1, 2025 | 9.81 | 9.92 | 9.64 | 9.84 | 9.84 | 0.51% | 3,752,965 |
| Sep 30, 2025 | 10.05 | 10.16 | 9.74 | 9.79 | 9.79 | -2.00% | 5,393,249 |
| Sep 29, 2025 | 10.15 | 10.42 | 9.97 | 9.99 | 9.99 | -0.40% | 7,402,778 |
| Sep 26, 2025 | 10.28 | 10.33 | 10.00 | 10.03 | 10.03 | -2.34% | 3,626,633 |