Tugçelik Alüminyum Ve Metal Mamulleri Sanayi Ve Ticaret A.S. (IST:TUCLK)
Turkey · Delayed Price · Currency is TRY 3.780
-0.050 (-1.31%)
Last updated: Sep 3, 2026, 3:11 PM GMT+3
IST:TUCLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 3.80 | 3.86 | 3.76 | 3.79 | 3.79 | 0.26% | 5,683,845 |
| Aug 6, 2026 | 3.81 | 3.83 | 3.77 | 3.78 | 3.78 | -0.26% | 2,948,635 |
| Aug 5, 2026 | 3.79 | 3.81 | 3.74 | 3.79 | 3.79 | - | 5,207,421 |
| Aug 4, 2026 | 3.76 | 3.81 | 3.75 | 3.79 | 3.79 | 1.34% | 2,024,375 |
| Aug 3, 2026 | 3.85 | 3.87 | 3.74 | 3.74 | 3.74 | -2.86% | 4,923,007 |
| Jul 31, 2026 | 3.69 | 4.01 | 3.68 | 3.85 | 3.85 | 4.62% | 13,959,758 |
| Jul 30, 2026 | 3.80 | 3.80 | 3.67 | 3.68 | 3.68 | -2.13% | 5,275,728 |
| Jul 29, 2026 | 3.94 | 4.02 | 3.76 | 3.76 | 3.76 | -4.33% | 11,844,744 |
| Jul 28, 2026 | 3.82 | 4.15 | 3.79 | 3.93 | 3.93 | 3.97% | 46,445,489 |
| Jul 27, 2026 | 3.88 | 3.90 | 3.78 | 3.78 | 3.78 | -1.82% | 3,716,880 |
| Jul 24, 2026 | 3.93 | 3.94 | 3.84 | 3.85 | 3.85 | -2.04% | 5,348,742 |
| Jul 23, 2026 | 3.91 | 3.96 | 3.89 | 3.93 | 3.93 | 1.03% | 4,331,772 |
| Jul 22, 2026 | 3.91 | 3.92 | 3.86 | 3.89 | 3.89 | - | 4,639,525 |
| Jul 21, 2026 | 3.94 | 3.97 | 3.89 | 3.89 | 3.89 | -1.27% | 5,681,045 |
| Jul 20, 2026 | 3.97 | 3.98 | 3.93 | 3.94 | 3.94 | -0.51% | 3,971,113 |
| Jul 17, 2026 | 3.99 | 3.99 | 3.93 | 3.96 | 3.96 | -0.75% | 3,366,053 |
| Jul 16, 2026 | 3.95 | 4.01 | 3.94 | 3.99 | 3.99 | 1.27% | 3,935,970 |
| 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 |