Tugçelik Alüminyum Ve Metal Mamulleri Sanayi Ve Ticaret A.S. (IST:TUCLK)
Turkey · Delayed Price · Currency is TRY 4.440
+0.220 (5.21%)
At close: Apr 17, 2026
IST:TUCLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 4.92 | 4.93 | 4.83 | 4.86 | 4.86 | -1.22% | 6,697,194 |
| Feb 23, 2026 | 4.98 | 5.08 | 4.91 | 4.92 | 4.92 | - | 10,620,190 |
| Feb 20, 2026 | 4.90 | 4.95 | 4.84 | 4.92 | 4.92 | 1.23% | 7,521,197 |
| Feb 19, 2026 | 5.20 | 5.21 | 4.83 | 4.86 | 4.86 | -6.36% | 15,986,217 |
| Feb 18, 2026 | 5.19 | 5.39 | 5.15 | 5.19 | 5.19 | 0.58% | 29,966,670 |
| Feb 17, 2026 | 5.24 | 5.24 | 5.14 | 5.16 | 5.16 | -0.19% | 14,033,940 |
| Feb 16, 2026 | 5.22 | 5.25 | 5.14 | 5.17 | 5.17 | 0.39% | 21,707,480 |
| Feb 13, 2026 | 5.19 | 5.27 | 5.14 | 5.15 | 5.15 | -1.90% | 18,533,610 |
| Feb 12, 2026 | 5.25 | 5.28 | 5.14 | 5.25 | 5.25 | - | 14,949,660 |
| Feb 11, 2026 | 5.20 | 5.42 | 5.12 | 5.25 | 5.25 | 0.96% | 27,445,770 |
| Feb 10, 2026 | 5.46 | 5.46 | 5.20 | 5.20 | 5.20 | -3.88% | 19,183,970 |
| Feb 9, 2026 | 5.50 | 5.57 | 5.35 | 5.41 | 5.41 | 1.50% | 19,440,770 |
| Feb 6, 2026 | 5.42 | 5.62 | 5.30 | 5.33 | 5.33 | -1.11% | 25,952,350 |