Tugçelik Alüminyum Ve Metal Mamulleri Sanayi Ve Ticaret A.S. (IST:TUCLK)
Turkey · Delayed Price · Currency is TRY 3.790
+0.010 (0.26%)
At close: Aug 7, 2026
IST:TUCLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.79 | 3.83 | 3.79 | 3.82 | - | 1.06% | 312,275 |
| 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 |
| 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 |