Tugçelik Alüminyum Ve Metal Mamulleri Sanayi Ve Ticaret A.S. (IST:TUCLK)
Turkey · Delayed Price · Currency is TRY 9.38
-0.22 (-2.29%)
At close: Oct 3, 2025
IST:TUCLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 10.45 | 10.84 | 10.15 | 10.27 | 10.27 | -0.48% | 13,681,660 |
| Sep 24, 2025 | 10.70 | 10.83 | 10.30 | 10.32 | 10.32 | -3.46% | 9,255,844 |
| Sep 23, 2025 | 10.95 | 11.11 | 10.55 | 10.69 | 10.69 | -2.20% | 8,114,529 |
| Sep 22, 2025 | 10.89 | 11.26 | 10.77 | 10.93 | 10.93 | 1.11% | 6,730,414 |
| Sep 19, 2025 | 10.70 | 10.97 | 10.50 | 10.81 | 10.81 | 1.22% | 8,439,103 |
| Sep 18, 2025 | 10.91 | 11.08 | 10.61 | 10.68 | 10.68 | -0.28% | 5,060,197 |
| Sep 17, 2025 | 10.82 | 11.14 | 10.71 | 10.71 | 10.71 | -1.02% | 5,550,321 |
| Sep 16, 2025 | 10.65 | 11.00 | 10.63 | 10.82 | 10.82 | 2.08% | 5,581,246 |
| Sep 15, 2025 | 10.10 | 10.68 | 9.89 | 10.60 | 10.60 | 4.95% | 5,883,261 |
| Sep 12, 2025 | 10.25 | 10.27 | 9.94 | 10.10 | 10.10 | -0.88% | 5,645,278 |
| Sep 11, 2025 | 10.67 | 11.04 | 10.19 | 10.19 | 10.19 | -4.50% | 6,648,861 |
| Sep 10, 2025 | 11.00 | 11.07 | 10.55 | 10.67 | 10.67 | -2.56% | 7,415,502 |
| Sep 9, 2025 | 11.10 | 11.31 | 10.95 | 10.95 | 10.95 | -0.82% | 5,274,024 |
| Sep 8, 2025 | 11.48 | 11.48 | 11.01 | 11.04 | 11.04 | -4.99% | 7,194,507 |
| Sep 5, 2025 | 11.87 | 12.29 | 11.59 | 11.62 | 11.62 | -1.27% | 17,526,290 |
| Sep 4, 2025 | 12.08 | 12.23 | 11.71 | 11.77 | 11.77 | -2.08% | 9,962,592 |
| Sep 3, 2025 | 11.80 | 12.44 | 11.36 | 12.02 | 12.02 | 1.95% | 16,942,220 |
| Sep 2, 2025 | 12.88 | 12.88 | 11.53 | 11.79 | 11.79 | -3.36% | 13,828,190 |
| Sep 1, 2025 | 13.06 | 13.34 | 12.17 | 12.20 | 12.20 | -6.37% | 16,977,050 |
| Aug 29, 2025 | 12.29 | 13.29 | 12.05 | 13.03 | 13.03 | 4.49% | 23,267,160 |
| Aug 28, 2025 | 11.74 | 12.57 | 11.69 | 12.47 | 12.47 | 6.58% | 26,527,720 |
| Aug 27, 2025 | 12.87 | 13.30 | 11.58 | 11.70 | 11.70 | -6.25% | 44,183,520 |
| Aug 26, 2025 | 11.34 | 12.48 | 10.99 | 12.48 | 12.48 | 9.96% | 42,377,000 |
| Aug 25, 2025 | 11.39 | 11.92 | 11.11 | 11.35 | 11.35 | 3.18% | 38,926,870 |
| Aug 22, 2025 | 10.00 | 11.00 | 9.88 | 11.00 | 11.00 | 10.00% | 37,213,540 |
| Aug 21, 2025 | 9.50 | 10.00 | 9.43 | 10.00 | 10.00 | 5.82% | 9,163,329 |
| Aug 20, 2025 | 9.38 | 9.51 | 9.30 | 9.45 | 9.45 | 1.07% | 2,789,661 |
| Aug 19, 2025 | 9.48 | 9.50 | 9.30 | 9.35 | 9.35 | -0.85% | 4,262,707 |
| Aug 18, 2025 | 9.49 | 9.62 | 9.40 | 9.43 | 9.43 | -0.42% | 4,401,125 |
| Aug 15, 2025 | 9.30 | 9.47 | 9.19 | 9.47 | 9.47 | 2.05% | 3,762,795 |
| Aug 14, 2025 | 9.29 | 9.56 | 9.21 | 9.28 | 9.28 | - | 3,589,411 |
| Aug 13, 2025 | 9.15 | 9.46 | 9.15 | 9.28 | 9.28 | 0.87% | 4,997,207 |
| Aug 12, 2025 | 9.55 | 9.56 | 9.15 | 9.20 | 9.20 | -3.66% | 5,949,263 |
| Aug 11, 2025 | 9.54 | 9.72 | 9.54 | 9.55 | 9.55 | 0.32% | 3,845,055 |
| Aug 8, 2025 | 9.80 | 9.80 | 9.51 | 9.52 | 9.52 | -2.56% | 3,834,920 |
| Aug 7, 2025 | 10.00 | 10.06 | 9.72 | 9.77 | 9.77 | -1.91% | 6,535,373 |
| Aug 6, 2025 | 9.56 | 10.01 | 9.49 | 9.96 | 9.96 | 4.29% | 9,021,618 |
| Aug 5, 2025 | 9.58 | 9.64 | 9.49 | 9.55 | 9.55 | -0.10% | 5,993,575 |
| Aug 4, 2025 | 9.49 | 9.81 | 9.44 | 9.56 | 9.56 | 1.70% | 9,385,505 |
| Aug 1, 2025 | 9.40 | 9.46 | 9.32 | 9.40 | 9.40 | 0.21% | 3,978,655 |
| Jul 31, 2025 | 9.34 | 9.42 | 9.28 | 9.38 | 9.38 | 1.19% | 3,534,776 |
| Jul 30, 2025 | 9.43 | 9.46 | 9.24 | 9.27 | 9.27 | -1.70% | 4,156,967 |