Tugçelik Alüminyum Ve Metal Mamulleri Sanayi Ve Ticaret A.S. (IST:TUCLK)
Turkey · Delayed Price · Currency is TRY 3.940
+0.020 (0.51%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
IST:TUCLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 4,700,119 |
| Jul 13, 2026 | 3.97 | 3.99 | 3.91 | 3.92 | 3.92 | -1.26% | 3,130,450 |
| Jul 10, 2026 | 3.93 | 4.03 | 3.92 | 3.97 | 3.97 | 1.02% | 4,770,592 |
| Jul 9, 2026 | 3.95 | 3.98 | 3.91 | 3.93 | 3.93 | -0.25% | 3,175,573 |
| Jul 8, 2026 | 4.05 | 4.05 | 3.93 | 3.94 | 3.94 | -2.72% | 6,720,431 |
| Jul 7, 2026 | 4.10 | 4.22 | 4.05 | 4.05 | 4.05 | - | 7,917,063 |
| Jul 6, 2026 | 4.17 | 4.17 | 4.05 | 4.05 | 4.05 | -1.46% | 4,919,037 |
| Jul 3, 2026 | 4.08 | 4.12 | 4.05 | 4.11 | 4.11 | 1.23% | 4,428,771 |
| Jul 2, 2026 | 4.10 | 4.11 | 4.06 | 4.06 | 4.06 | - | 4,334,054 |
| Jul 1, 2026 | 4.01 | 4.08 | 3.99 | 4.06 | 4.06 | 1.25% | 4,145,620 |
| Jun 30, 2026 | 4.05 | 4.08 | 3.99 | 4.01 | 4.01 | -0.74% | 5,669,891 |
| Jun 29, 2026 | 4.06 | 4.12 | 4.02 | 4.04 | 4.04 | -0.25% | 5,441,674 |
| Jun 26, 2026 | 4.09 | 4.10 | 4.05 | 4.05 | 4.05 | -0.25% | 3,772,964 |
| Jun 25, 2026 | 4.11 | 4.15 | 4.06 | 4.06 | 4.06 | -0.49% | 4,766,013 |
| Jun 24, 2026 | 4.15 | 4.17 | 4.08 | 4.08 | 4.08 | -1.21% | 5,911,007 |
| Jun 23, 2026 | 4.15 | 4.16 | 4.01 | 4.13 | 4.13 | -0.48% | 6,674,195 |
| Jun 22, 2026 | 4.16 | 4.29 | 4.14 | 4.15 | 4.15 | -0.95% | 8,904,983 |
| Jun 19, 2026 | 4.21 | 4.26 | 4.17 | 4.19 | 4.19 | -1.18% | 6,942,405 |
| Jun 18, 2026 | 4.23 | 4.29 | 4.21 | 4.24 | 4.24 | 0.95% | 7,147,456 |
| Jun 17, 2026 | 4.37 | 4.38 | 4.19 | 4.20 | 4.20 | -3.23% | 9,491,806 |
| Jun 16, 2026 | 4.30 | 4.41 | 4.25 | 4.34 | 4.34 | 1.64% | 10,599,610 |
| Jun 15, 2026 | 4.28 | 4.31 | 4.25 | 4.27 | 4.27 | 2.15% | 6,155,385 |
| Jun 12, 2026 | 4.21 | 4.27 | 4.15 | 4.18 | 4.18 | 0.97% | 6,971,105 |
| Jun 11, 2026 | 4.14 | 4.25 | 4.11 | 4.14 | 4.14 | - | 8,789,406 |
| Jun 10, 2026 | 4.17 | 4.19 | 4.10 | 4.14 | 4.14 | -0.72% | 7,597,282 |
| Jun 9, 2026 | 4.28 | 4.31 | 4.17 | 4.17 | 4.17 | -1.88% | 9,071,840 |
| Jun 8, 2026 | 4.29 | 4.30 | 4.23 | 4.25 | 4.25 | -2.07% | 11,884,284 |
| Jun 5, 2026 | 4.52 | 4.53 | 4.32 | 4.34 | 4.34 | -1.36% | 9,552,282 |
| Jun 4, 2026 | 4.48 | 4.54 | 4.26 | 4.40 | 4.40 | -1.35% | 16,021,070 |
| Jun 3, 2026 | 4.61 | 4.63 | 4.46 | 4.46 | 4.46 | -3.25% | 19,268,890 |
| Jun 2, 2026 | 4.57 | 4.74 | 4.56 | 4.61 | 4.61 | 1.32% | 27,587,980 |
| Jun 1, 2026 | 4.46 | 4.66 | 4.43 | 4.55 | 4.55 | 2.71% | 24,494,460 |
| May 26, 2026 | 4.48 | 4.59 | 4.42 | 4.43 | 4.43 | 0.23% | 12,993,345 |
| May 25, 2026 | 4.34 | 4.45 | 4.28 | 4.42 | 4.42 | 3.51% | 27,490,480 |
| May 22, 2026 | 4.00 | 4.27 | 4.00 | 4.27 | 4.27 | 6.22% | 25,739,720 |
| May 21, 2026 | 4.28 | 4.29 | 4.02 | 4.02 | 4.02 | -6.07% | 14,199,230 |
| May 20, 2026 | 4.28 | 4.33 | 4.13 | 4.28 | 4.28 | 1.18% | 23,268,930 |
| May 18, 2026 | 4.62 | 4.70 | 4.22 | 4.23 | 4.23 | -7.24% | 41,370,310 |
| May 15, 2026 | 4.45 | 4.82 | 4.45 | 4.56 | 4.56 | 2.70% | 70,513,680 |
| May 14, 2026 | 4.27 | 4.46 | 4.27 | 4.44 | 4.44 | 4.96% | 17,403,340 |
| May 13, 2026 | 4.40 | 4.44 | 4.23 | 4.23 | 4.23 | -3.64% | 16,746,290 |
| May 12, 2026 | 4.45 | 4.51 | 4.39 | 4.39 | 4.39 | -1.35% | 15,386,240 |
| May 11, 2026 | 4.43 | 4.57 | 4.41 | 4.45 | 4.45 | 1.14% | 23,815,410 |
| May 8, 2026 | 4.30 | 4.44 | 4.28 | 4.40 | 4.40 | 2.33% | 23,149,640 |
| May 7, 2026 | 4.28 | 4.34 | 4.25 | 4.30 | 4.30 | 1.18% | 13,168,430 |
| May 6, 2026 | 4.18 | 4.27 | 4.17 | 4.25 | 4.25 | 2.66% | 13,780,210 |
| May 5, 2026 | 4.09 | 4.15 | 4.08 | 4.14 | 4.14 | 1.47% | 11,860,740 |
| May 4, 2026 | 4.18 | 4.19 | 4.07 | 4.08 | 4.08 | -2.39% | 17,757,220 |
| Apr 30, 2026 | 4.17 | 4.23 | 4.14 | 4.18 | 4.18 | 0.48% | 9,278,115 |
| Apr 29, 2026 | 4.25 | 4.26 | 4.14 | 4.16 | 4.16 | -1.42% | 9,290,904 |