Skip to main content
Tab Gida Sanayi ve Ticaret A.S. (IST:TABGD)
Turkey flag Turkey · Delayed Price · Currency is TRY
218.80
-0.40 (-0.18%)
At close: Dec 5, 2025

IST:TABGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025219.00219.10208.00218.80218.80-0.18%1,561,458
Dec 4, 2025220.20222.90218.90219.20219.20-0.45%439,771
Dec 3, 2025221.00222.30217.80220.20220.20-0.32%479,350
Dec 2, 2025217.50221.40217.40220.90220.901.56%450,423
Dec 1, 2025215.90217.80210.90217.50217.500.74%861,539
Nov 28, 2025217.50221.10215.20215.90215.90-1.19%550,825
Nov 27, 2025225.50225.50218.00218.50218.50-2.28%527,104
Nov 26, 2025222.50226.30221.50223.60223.600.45%432,069
Nov 25, 2025229.00230.20220.90222.60222.60-2.58%846,984
Nov 24, 2025237.40238.50228.50228.50228.50-3.95%1,009,204
Nov 21, 2025238.00238.90236.20237.90237.90-0.04%205,572
Nov 20, 2025236.80239.40236.10238.00238.000.89%439,353
Nov 19, 2025232.30236.40232.30235.90235.901.55%485,028
Nov 18, 2025228.00233.20227.70232.30232.301.89%424,611
Nov 17, 2025223.00228.50223.00228.00228.002.24%363,119
Nov 14, 2025223.90224.00219.20223.00223.00-0.45%389,385
Nov 13, 2025226.70228.40222.30224.00224.00-1.15%522,595
Nov 12, 2025226.60231.50226.20226.60226.60-0.57%580,574
Nov 11, 2025232.50234.90220.90227.90227.90-2.36%1,529,760
Nov 10, 2025234.40235.00231.40233.40233.40-0.38%456,929
Nov 7, 2025235.40237.70223.80234.30234.30-0.47%664,421
Nov 6, 2025234.20237.80234.00235.40235.400.51%435,950
Nov 5, 2025237.00237.50231.60234.20234.20-1.31%625,915
Nov 4, 2025236.60239.80235.30237.30237.300.30%688,990
Nov 3, 2025237.70238.60231.60236.60236.60-0.46%1,561,184
Oct 31, 2025246.70246.90237.70237.70237.70-3.73%1,381,102
Oct 30, 2025250.00250.75242.80246.90246.90-0.84%806,795
Oct 28, 2025248.30250.25246.10249.00249.000.20%183,191
Oct 27, 2025246.00248.70242.30248.50248.501.64%906,492
Oct 24, 2025244.10247.10240.10244.50244.500.29%820,467
Oct 23, 2025241.70245.20237.50243.80243.800.83%872,865
Oct 22, 2025243.10245.70241.80241.80241.80-0.49%612,546
Oct 21, 2025234.40244.10234.00243.00243.003.71%1,294,857
Oct 20, 2025233.60234.30228.00234.30234.301.08%748,832
Oct 17, 2025234.50234.50229.70231.80231.80-1.32%844,822
Oct 16, 2025234.30238.40232.50234.90234.900.17%979,555
Oct 15, 2025235.60237.80233.40234.50234.50-0.42%1,065,478
Oct 14, 2025229.00241.50228.50235.50235.502.79%2,384,102
Oct 13, 2025236.30239.60228.30229.10229.10-3.94%1,110,478
Oct 10, 2025240.80249.00237.20238.50238.50-0.87%1,918,720
Oct 9, 2025229.40243.00228.90240.60240.605.16%2,491,282
Oct 8, 2025225.20230.20224.20228.80228.801.51%802,593
Oct 7, 2025231.00234.50224.00225.40225.40-1.05%2,927,824
Oct 6, 2025231.70232.20227.60227.80227.80-1.68%801,624
Oct 3, 2025232.80233.40230.40231.70231.70-0.39%343,641
Oct 2, 2025233.70234.30230.10232.60232.60-0.60%455,997
Oct 1, 2025235.50236.20233.60234.00234.00-0.43%748,128
Sep 30, 2025235.60238.10234.50235.00235.00-0.13%651,783
Sep 29, 2025234.00236.30233.60235.30235.300.60%666,770
Sep 26, 2025235.90236.50233.90233.90233.90-0.89%265,990
Sep 25, 2025237.80237.80234.60236.00236.000.47%336,693
Sep 24, 2025236.60238.20234.60234.90234.900.17%457,866
Sep 23, 2025233.80235.70229.00234.50234.50-0.30%537,479
Sep 22, 2025235.00239.70233.70235.20235.200.51%661,131
Sep 19, 2025232.00234.20229.50234.00234.000.86%581,847
Sep 18, 2025229.30234.90226.00232.00232.001.22%1,345,967
Sep 17, 2025229.00231.80217.60229.20229.20-0.35%773,024
Sep 16, 2025217.20230.70216.00230.00230.005.94%2,041,325
Sep 15, 2025211.10220.00209.10217.10217.101.40%1,199,250
Sep 12, 2025210.10214.70208.30214.10214.101.90%626,604
Sep 11, 2025218.10223.40209.80210.10210.10-3.62%1,573,965
Sep 10, 2025215.90219.90214.10218.00218.001.02%800,647
Sep 9, 2025213.90218.20212.80215.80215.802.08%792,457
Sep 8, 2025210.00213.30206.40211.40211.40-0.28%705,214
Sep 5, 2025217.80220.00211.00212.00212.00-2.48%792,075
Sep 4, 2025210.40218.80209.80217.40217.403.33%963,461
Sep 3, 2025210.00212.00205.50210.40210.400.62%1,541,082
Sep 2, 2025213.80214.70201.90209.10209.10-1.69%1,447,701
Sep 1, 2025215.70216.50212.60212.70212.70-1.30%577,554
Aug 29, 2025214.50217.50214.40215.50215.500.47%664,058
Aug 28, 2025215.00218.00212.00214.50214.50-0.23%681,040
Aug 27, 2025212.60216.30212.60215.00215.001.13%859,249
Aug 26, 2025213.60214.50212.50212.60212.60-0.37%490,892
Aug 25, 2025217.90218.10213.00213.40213.40-2.02%604,096
Aug 22, 2025218.20218.30212.90217.80217.800.37%721,434
Aug 21, 2025221.00221.30216.30217.00217.00-0.87%511,331
Aug 20, 2025216.80222.30215.60218.90218.901.02%840,225
Aug 19, 2025212.40216.70209.70216.70216.702.27%762,233
Aug 18, 2025214.30218.00211.70211.90211.90-0.84%663,460
Aug 15, 2025215.10218.60212.50213.70213.700.19%663,364
Aug 14, 2025209.20213.80207.10213.30213.301.86%1,029,810
Aug 13, 2025210.20221.00207.70209.40209.402.40%2,004,899
Aug 12, 2025200.30205.00199.30204.50204.501.54%890,462
Aug 11, 2025201.70204.00200.90201.40201.40-0.15%519,960
Aug 8, 2025199.50202.10198.60201.70201.700.80%555,912
Aug 7, 2025196.80200.40196.80200.10200.100.50%572,961
Aug 6, 2025198.10199.50197.10199.10199.100.10%443,678
Aug 5, 2025201.40202.20198.80198.90198.90-1.24%432,063
Aug 4, 2025200.10202.40198.40201.40201.400.65%731,680
Aug 1, 2025200.00201.80197.20200.10200.100.05%727,014
Jul 31, 2025197.90201.20197.60200.00200.000.96%407,403
Jul 30, 2025193.20200.30192.80198.10198.102.11%1,010,230
Jul 29, 2025194.60195.40190.20194.00194.00-0.97%483,799
Jul 28, 2025198.20198.80195.30195.90195.90-1.01%407,529
Jul 25, 2025199.60200.20193.70197.90197.90-0.85%809,986
Jul 24, 2025200.20203.30199.10199.60199.60-0.94%594,660
Jul 23, 2025200.00203.80198.50201.50201.500.20%794,779
Jul 22, 2025204.80205.20200.20201.10201.10-2.00%700,255
Jul 21, 2025197.10205.20197.10205.20205.204.06%1,102,502
Jul 18, 2025196.20198.90195.80197.20197.200.77%589,583