Tugçelik Alüminyum Ve Metal Mamulleri Sanayi Ve Ticaret A.S. (IST:TUCLK)
Turkey · Delayed Price · Currency is TRY 11.41
-0.38 (-3.22%)
Last updated: Sep 3, 2025, 12:23 PM GMT+3
IST:TUCLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 11.79 | 12.44 | 11.36 | 12.02 | - | 1.95% | 17,111,826 |
| Sep 2, 2025 | 12.88 | 12.88 | 11.53 | 11.79 | - | -3.36% | 13,828,197 |
| Sep 1, 2025 | 13.06 | 13.34 | 12.17 | 12.20 | - | -6.37% | 16,977,058 |
| Aug 29, 2025 | 12.29 | 13.29 | 12.05 | 13.03 | - | 4.49% | 23,267,161 |
| Aug 28, 2025 | 11.74 | 12.57 | 11.69 | 12.47 | - | 6.58% | 26,527,722 |
| Aug 27, 2025 | 12.87 | 13.30 | 11.58 | 11.70 | - | -6.25% | 44,183,524 |
| Aug 26, 2025 | 11.34 | 12.48 | 10.99 | 12.48 | - | 9.96% | 42,377,004 |
| Aug 25, 2025 | 11.39 | 11.92 | 11.11 | 11.35 | - | 3.18% | 38,926,879 |
| Aug 22, 2025 | 10.00 | 11.00 | 9.88 | 11.00 | - | 10.00% | 37,213,541 |
| Aug 21, 2025 | 9.50 | 10.00 | 9.43 | 10.00 | - | 5.82% | 9,163,329 |
| Aug 20, 2025 | 9.38 | 9.51 | 9.30 | 9.45 | - | 1.07% | 2,789,661 |
| Aug 19, 2025 | 9.48 | 9.50 | 9.30 | 9.35 | - | -0.85% | 4,262,707 |
| Aug 18, 2025 | 9.49 | 9.62 | 9.40 | 9.43 | - | -0.42% | 4,401,125 |
| Aug 15, 2025 | 9.30 | 9.47 | 9.19 | 9.47 | - | 2.05% | 3,762,795 |
| Aug 14, 2025 | 9.29 | 9.56 | 9.21 | 9.28 | - | - | 3,589,411 |
| Aug 13, 2025 | 9.15 | 9.46 | 9.15 | 9.28 | - | 0.87% | 4,997,207 |
| Aug 12, 2025 | 9.55 | 9.56 | 9.15 | 9.20 | - | -3.66% | 5,949,263 |
| Aug 11, 2025 | 9.54 | 9.72 | 9.54 | 9.55 | - | 0.32% | 3,845,055 |
| Aug 8, 2025 | 9.80 | 9.80 | 9.51 | 9.52 | - | -2.56% | 3,834,920 |
| Aug 7, 2025 | 10.00 | 10.06 | 9.72 | 9.77 | - | -1.91% | 6,535,373 |
| Aug 6, 2025 | 9.56 | 10.01 | 9.49 | 9.96 | - | 4.29% | 9,021,618 |
| Aug 5, 2025 | 9.58 | 9.64 | 9.49 | 9.55 | - | -0.10% | 5,993,575 |
| Aug 4, 2025 | 9.49 | 9.81 | 9.44 | 9.56 | - | 1.70% | 9,385,505 |
| Aug 1, 2025 | 9.40 | 9.46 | 9.32 | 9.40 | - | 0.21% | 3,978,655 |
| Jul 31, 2025 | 9.34 | 9.42 | 9.28 | 9.38 | - | 1.19% | 3,534,776 |
| Jul 30, 2025 | 9.43 | 9.46 | 9.24 | 9.27 | - | -1.70% | 4,156,967 |
| Jul 29, 2025 | 9.46 | 9.59 | 9.32 | 9.43 | - | -0.32% | 5,925,891 |
| Jul 28, 2025 | 9.60 | 9.64 | 9.42 | 9.46 | - | -0.21% | 4,937,052 |
| Jul 25, 2025 | 9.33 | 9.50 | 9.23 | 9.48 | - | 1.50% | 7,906,582 |
| Jul 24, 2025 | 9.20 | 9.49 | 9.20 | 9.34 | - | 1.74% | 9,992,952 |
| Jul 23, 2025 | 9.08 | 9.18 | 9.05 | 9.18 | - | 1.21% | 3,352,701 |
| Jul 22, 2025 | 9.10 | 9.21 | 9.04 | 9.07 | - | 0.11% | 6,349,114 |
| Jul 21, 2025 | 9.04 | 9.13 | 9.03 | 9.06 | - | 0.44% | 3,583,236 |
| Jul 18, 2025 | 9.07 | 9.07 | 8.99 | 9.02 | - | -0.11% | 1,412,668 |
| Jul 17, 2025 | 9.08 | 9.14 | 8.95 | 9.03 | - | -0.33% | 3,131,841 |
| Jul 16, 2025 | 9.13 | 9.24 | 8.86 | 9.06 | - | -1.41% | 5,698,573 |
| Jul 14, 2025 | 9.24 | 9.28 | 9.11 | 9.19 | - | - | 2,777,222 |
| Jul 11, 2025 | 9.24 | 9.28 | 9.14 | 9.19 | - | - | 2,637,766 |
| Jul 10, 2025 | 9.15 | 9.24 | 9.13 | 9.19 | - | 0.33% | 1,785,601 |
| Jul 9, 2025 | 9.12 | 9.22 | 9.12 | 9.16 | - | 0.44% | 3,069,386 |
| Jul 8, 2025 | 9.07 | 9.17 | 9.04 | 9.12 | - | 0.77% | 2,640,919 |
| Jul 7, 2025 | 9.21 | 9.21 | 8.99 | 9.05 | - | -1.84% | 2,893,559 |
| Jul 4, 2025 | 9.30 | 9.40 | 9.20 | 9.22 | - | -0.86% | 2,597,003 |
| Jul 3, 2025 | 9.22 | 9.32 | 9.15 | 9.30 | - | 1.86% | 3,008,780 |
| Jul 2, 2025 | 9.61 | 9.61 | 9.09 | 9.13 | - | -4.80% | 8,995,113 |
| Jul 1, 2025 | 9.69 | 9.76 | 9.59 | 9.59 | - | -1.94% | 5,745,561 |
| Jun 30, 2025 | 9.65 | 9.78 | 9.48 | 9.78 | - | 1.45% | 6,307,587 |
| Jun 27, 2025 | 9.60 | 9.71 | 9.46 | 9.64 | - | 0.94% | 4,349,365 |
| Jun 26, 2025 | 9.84 | 9.84 | 9.40 | 9.55 | - | -2.05% | 5,685,717 |
| Jun 25, 2025 | 9.65 | 9.82 | 9.51 | 9.75 | - | 2.20% | 8,015,621 |