Tugçelik Alüminyum Ve Metal Mamulleri Sanayi Ve Ticaret A.S. (IST:TUCLK)
Turkey · Delayed Price · Currency is TRY 4.400
+0.100 (2.33%)
At close: May 8, 2026
IST:TUCLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 4.30 | 4.32 | 4.17 | 4.22 | 4.22 | -1.86% | 12,478,970 |
| Apr 27, 2026 | 4.27 | 4.35 | 4.25 | 4.30 | 4.30 | 1.18% | 10,176,800 |
| Apr 24, 2026 | 4.30 | 4.30 | 4.21 | 4.25 | 4.25 | -0.47% | 11,162,100 |
| Apr 22, 2026 | 4.35 | 4.38 | 4.23 | 4.27 | 4.27 | -1.61% | 12,688,600 |
| Apr 21, 2026 | 4.39 | 4.44 | 4.30 | 4.34 | 4.34 | - | 11,723,730 |
| Apr 20, 2026 | 4.41 | 4.52 | 4.26 | 4.34 | 4.34 | -2.25% | 29,444,140 |
| Apr 17, 2026 | 4.23 | 4.45 | 4.22 | 4.44 | 4.44 | 5.21% | 24,749,680 |
| Apr 16, 2026 | 4.35 | 4.36 | 4.19 | 4.22 | 4.22 | -2.09% | 20,419,560 |
| Apr 15, 2026 | 4.16 | 4.31 | 4.14 | 4.31 | 4.31 | 3.86% | 20,954,000 |
| Apr 14, 2026 | 4.14 | 4.18 | 4.11 | 4.15 | 4.15 | 0.97% | 20,166,100 |
| Apr 13, 2026 | 4.27 | 4.27 | 3.91 | 4.11 | 4.11 | -4.64% | 53,307,090 |
| Apr 10, 2026 | 4.13 | 4.31 | 4.12 | 4.31 | 4.31 | 5.12% | 16,375,840 |
| Apr 9, 2026 | 4.13 | 4.15 | 4.07 | 4.10 | 4.10 | -0.73% | 12,232,040 |
| Apr 8, 2026 | 4.07 | 4.16 | 4.07 | 4.13 | 4.13 | 4.56% | 16,064,070 |
| Apr 7, 2026 | 4.10 | 4.15 | 3.94 | 3.95 | 3.95 | -3.19% | 16,880,490 |
| Apr 6, 2026 | 4.17 | 4.31 | 3.97 | 4.08 | 4.08 | -1.69% | 44,351,570 |
| Apr 3, 2026 | 4.18 | 4.18 | 4.13 | 4.15 | 4.15 | 0.24% | 7,891,465 |
| Apr 2, 2026 | 4.18 | 4.19 | 4.10 | 4.14 | 4.14 | -1.66% | 9,023,460 |
| Apr 1, 2026 | 4.10 | 4.23 | 4.10 | 4.21 | 4.21 | 3.44% | 13,571,840 |
| Mar 31, 2026 | 4.12 | 4.15 | 4.06 | 4.07 | 4.07 | -1.45% | 13,464,590 |
| Mar 30, 2026 | 4.14 | 4.23 | 4.10 | 4.13 | 4.13 | 1.72% | 14,566,330 |
| Mar 27, 2026 | 4.12 | 4.14 | 4.03 | 4.06 | 4.06 | -0.49% | 12,403,640 |
| Mar 26, 2026 | 4.20 | 4.25 | 4.08 | 4.08 | 4.08 | -3.09% | 13,846,823 |
| Mar 25, 2026 | 4.30 | 4.34 | 4.18 | 4.21 | 4.21 | -1.41% | 11,999,020 |
| Mar 24, 2026 | 4.48 | 4.48 | 4.25 | 4.27 | 4.27 | -3.61% | 13,840,890 |
| Mar 23, 2026 | 4.63 | 4.67 | 4.17 | 4.43 | 4.43 | -4.32% | 53,444,839 |
| Mar 19, 2026 | 4.49 | 4.63 | 4.45 | 4.63 | 4.63 | 0.65% | 9,265,687 |
| Mar 18, 2026 | 4.44 | 4.67 | 4.39 | 4.60 | 4.60 | 3.60% | 24,421,770 |
| Mar 17, 2026 | 4.30 | 4.47 | 4.30 | 4.44 | 4.44 | 4.47% | 16,349,180 |
| Mar 16, 2026 | 4.30 | 4.34 | 4.24 | 4.25 | 4.25 | -0.23% | 9,108,118 |
| Mar 13, 2026 | 4.34 | 4.34 | 4.20 | 4.26 | 4.26 | -1.39% | 7,989,726 |
| Mar 12, 2026 | 4.35 | 4.39 | 4.29 | 4.32 | 4.32 | -0.69% | 13,804,930 |
| Mar 11, 2026 | 4.35 | 4.43 | 4.29 | 4.35 | 4.35 | -0.68% | 11,445,160 |
| Mar 10, 2026 | 4.35 | 4.41 | 4.29 | 4.38 | 4.38 | 3.06% | 14,112,870 |
| Mar 9, 2026 | 4.25 | 4.45 | 4.16 | 4.25 | 4.25 | -2.75% | 16,442,830 |
| Mar 6, 2026 | 4.18 | 4.58 | 4.14 | 4.37 | 4.37 | 4.80% | 61,558,105 |
| Mar 5, 2026 | 4.12 | 4.21 | 4.11 | 4.17 | 4.17 | 1.96% | 19,739,560 |
| Mar 4, 2026 | 4.38 | 4.58 | 3.95 | 4.09 | 4.09 | -6.41% | 91,347,950 |
| Mar 3, 2026 | 4.22 | 4.62 | 4.22 | 4.37 | 4.37 | -0.68% | 11,854,050 |
| Mar 2, 2026 | 4.19 | 4.52 | 4.19 | 4.40 | 4.40 | -5.38% | 10,789,290 |
| Feb 27, 2026 | 4.69 | 4.74 | 4.60 | 4.65 | 4.65 | -0.43% | 7,465,432 |
| Feb 26, 2026 | 4.75 | 4.75 | 4.66 | 4.67 | 4.67 | -1.27% | 5,523,702 |
| Feb 25, 2026 | 4.90 | 4.90 | 4.70 | 4.73 | 4.73 | -2.67% | 6,332,061 |