Tugçelik Alüminyum Ve Metal Mamulleri Sanayi Ve Ticaret A.S. (IST:TUCLK)
Turkey · Delayed Price · Currency is TRY 2.510
-0.190 (-7.04%)
At close: Oct 16, 2026
IST:TUCLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.70 | 2.70 | 2.45 | 2.51 | 2.51 | -7.04% | 17,632,248 |
| Oct 15, 2026 | 2.81 | 2.85 | 2.68 | 2.70 | 2.70 | -3.57% | 14,773,448 |
| Oct 14, 2026 | 2.89 | 2.89 | 2.79 | 2.80 | 2.80 | -3.11% | 9,368,054 |
| Oct 13, 2026 | 3.01 | 3.04 | 2.84 | 2.89 | 2.89 | -3.99% | 18,693,166 |
| Oct 12, 2026 | 3.03 | 3.09 | 3.00 | 3.01 | 3.01 | -2.90% | 14,790,500 |
| Oct 9, 2026 | 3.19 | 3.30 | 3.10 | 3.10 | 3.10 | -5.49% | 31,244,763 |
| Oct 8, 2026 | 3.19 | 3.48 | 2.97 | 3.28 | 3.28 | -0.30% | 92,680,147 |
| Oct 7, 2026 | 3.65 | 3.65 | 3.29 | 3.29 | 3.29 | -9.86% | 40,864,654 |
| Oct 6, 2026 | 4.04 | 4.15 | 3.65 | 3.65 | 3.65 | -9.88% | 63,597,257 |
| Oct 5, 2026 | 3.85 | 4.05 | 3.80 | 4.05 | 4.05 | 5.19% | 24,699,380 |
| Oct 2, 2026 | 4.02 | 4.02 | 3.84 | 3.85 | 3.85 | -4.23% | 12,908,111 |
| Oct 1, 2026 | 4.11 | 4.23 | 3.91 | 4.02 | 4.02 | -2.19% | 29,842,064 |
| Sep 30, 2026 | 4.49 | 4.85 | 4.10 | 4.11 | 4.11 | -8.46% | 50,366,276 |
| Sep 29, 2026 | 4.15 | 4.49 | 3.99 | 4.49 | 4.49 | 9.78% | 38,432,579 |
| Sep 28, 2026 | 4.41 | 4.43 | 4.06 | 4.09 | 4.09 | -6.41% | 16,276,822 |
| Sep 25, 2026 | 4.00 | 4.37 | 4.00 | 4.37 | 4.37 | 9.80% | 22,500,919 |
| Sep 24, 2026 | 4.07 | 4.20 | 3.96 | 3.98 | 3.98 | -2.69% | 9,282,303 |
| Sep 23, 2026 | 3.94 | 4.30 | 3.88 | 4.09 | 4.09 | 3.02% | 19,341,897 |
| Sep 22, 2026 | 3.59 | 4.00 | 3.56 | 3.97 | 3.97 | 8.47% | 20,033,094 |
| Sep 21, 2026 | 3.42 | 3.75 | 3.10 | 3.66 | 3.66 | 7.33% | 19,355,229 |
| Sep 18, 2026 | 3.59 | 3.60 | 3.37 | 3.41 | 3.41 | -6.32% | 7,923,655 |
| Sep 17, 2026 | 3.85 | 4.00 | 3.52 | 3.64 | 3.64 | -5.21% | 23,366,485 |
| Sep 16, 2026 | 3.76 | 4.07 | 3.59 | 3.84 | 3.84 | 2.13% | 34,882,050 |
| Sep 15, 2026 | 3.80 | 3.84 | 3.73 | 3.76 | 3.76 | -1.57% | 4,874,694 |
| Sep 14, 2026 | 3.85 | 3.91 | 3.82 | 3.82 | 3.82 | -1.55% | 4,368,102 |
| Sep 11, 2026 | 3.85 | 3.92 | 3.82 | 3.88 | 3.88 | 0.78% | 4,967,649 |
| Sep 10, 2026 | 3.95 | 3.96 | 3.80 | 3.85 | 3.85 | -2.04% | 8,514,070 |
| Sep 9, 2026 | 3.94 | 4.05 | 3.90 | 3.93 | 3.93 | -0.25% | 8,235,335 |
| Sep 8, 2026 | 4.00 | 4.17 | 3.88 | 3.94 | 3.94 | -0.25% | 13,534,998 |
| Sep 7, 2026 | 3.80 | 4.05 | 3.80 | 3.95 | 3.95 | 3.67% | 7,888,508 |
| Sep 4, 2026 | 3.79 | 3.82 | 3.77 | 3.81 | 3.81 | 0.26% | 2,395,063 |
| Sep 3, 2026 | 3.83 | 3.87 | 3.76 | 3.80 | 3.80 | -0.78% | 5,609,284 |
| Sep 2, 2026 | 3.83 | 3.86 | 3.76 | 3.83 | 3.83 | - | 6,385,566 |
| Sep 1, 2026 | 3.90 | 3.91 | 3.83 | 3.83 | 3.83 | -1.79% | 4,066,015 |
| Aug 31, 2026 | 4.01 | 4.01 | 3.87 | 3.90 | 3.90 | -2.74% | 5,193,141 |
| Aug 28, 2026 | 4.00 | 4.05 | 3.98 | 4.01 | 4.01 | 0.75% | 6,725,289 |
| Aug 27, 2026 | 4.02 | 4.04 | 3.97 | 3.98 | 3.98 | -0.75% | 5,189,435 |
| Aug 26, 2026 | 4.09 | 4.13 | 4.01 | 4.01 | 4.01 | -2.43% | 13,961,081 |
| Aug 25, 2026 | 4.00 | 4.33 | 3.98 | 4.11 | 4.11 | 4.31% | 54,092,738 |
| Aug 24, 2026 | 4.02 | 4.06 | 3.94 | 3.94 | 3.94 | -1.01% | 9,342,264 |
| Aug 21, 2026 | 3.87 | 4.08 | 3.86 | 3.98 | 3.98 | 3.11% | 12,860,081 |
| Aug 20, 2026 | 3.91 | 3.95 | 3.85 | 3.86 | 3.86 | -1.28% | 5,743,604 |
| Aug 19, 2026 | 4.01 | 4.01 | 3.83 | 3.91 | 3.91 | -1.76% | 5,934,812 |
| Aug 18, 2026 | 3.98 | 4.08 | 3.90 | 3.98 | 3.98 | 0.25% | 7,298,382 |
| Aug 17, 2026 | 3.82 | 4.08 | 3.80 | 3.97 | 3.97 | 3.93% | 13,818,457 |
| Aug 14, 2026 | 3.87 | 3.87 | 3.78 | 3.82 | 3.82 | 0.26% | 3,132,547 |
| Aug 13, 2026 | 3.77 | 3.82 | 3.76 | 3.81 | 3.81 | 1.33% | 3,252,752 |
| Aug 12, 2026 | 3.76 | 3.79 | 3.72 | 3.76 | 3.76 | 0.27% | 5,690,197 |
| Aug 11, 2026 | 3.80 | 3.80 | 3.74 | 3.75 | 3.75 | -0.79% | 4,025,102 |
| Aug 10, 2026 | 3.80 | 3.88 | 3.78 | 3.78 | 3.78 | -0.26% | 5,996,185 |