Tab Gida Sanayi ve Ticaret A.S. (IST:TABGD)
Turkey
· Delayed Price · Currency is TRY 244.70
-4.70 (-1.88%)
Last updated: Mar 9, 2026, 4:45 PM GMT+3
IST:TABGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 244.00 | 246.70 | 238.80 | 246.70 | - | -1.08% | 82,933,063 |
| Mar 6, 2026 | 252.75 | 259.25 | 248.60 | 249.40 | 249.40 | -1.33% | 526,435 |
| Mar 5, 2026 | 247.30 | 261.50 | 247.30 | 252.75 | 252.75 | 2.25% | 640,738 |
| Mar 4, 2026 | 243.60 | 248.70 | 241.30 | 247.20 | 247.20 | 1.48% | 527,823 |
| Mar 3, 2026 | 249.90 | 256.50 | 243.60 | 243.60 | 243.60 | -2.56% | 796,139 |
| Mar 2, 2026 | 244.40 | 252.50 | 239.80 | 250.00 | 250.00 | -3.94% | 1,682,487 |
| Feb 27, 2026 | 265.00 | 266.00 | 258.50 | 260.25 | 260.25 | -1.70% | 879,807 |
| Feb 26, 2026 | 264.50 | 266.25 | 258.50 | 264.75 | 264.75 | 0.09% | 877,756 |
| Feb 25, 2026 | 265.00 | 266.50 | 258.50 | 264.50 | 264.50 | -0.19% | 1,040,933 |
| Feb 24, 2026 | 265.50 | 269.25 | 256.75 | 265.00 | 265.00 | -0.84% | 1,129,593 |
| Feb 23, 2026 | 268.75 | 270.75 | 262.75 | 267.25 | 267.25 | -0.09% | 936,652 |
| Feb 20, 2026 | 266.00 | 267.50 | 261.75 | 267.50 | 267.50 | 0.56% | 707,283 |
| Feb 19, 2026 | 280.00 | 284.25 | 266.00 | 266.00 | 266.00 | -5.00% | 884,922 |
| Feb 18, 2026 | 273.50 | 281.25 | 273.25 | 280.00 | 280.00 | 2.47% | 1,231,948 |
| Feb 17, 2026 | 271.50 | 273.50 | 267.00 | 273.25 | 273.25 | 0.55% | 818,304 |
| Feb 16, 2026 | 271.25 | 276.00 | 270.00 | 271.75 | 271.75 | 0.18% | 754,654 |
| Feb 13, 2026 | 268.50 | 275.75 | 266.75 | 271.25 | 271.25 | 1.02% | 783,283 |
| Feb 12, 2026 | 261.00 | 269.25 | 258.75 | 268.50 | 268.50 | 2.87% | 842,746 |
| Feb 11, 2026 | 264.00 | 268.00 | 259.25 | 261.00 | 261.00 | -2.88% | 772,444 |
| Feb 10, 2026 | 256.75 | 281.50 | 255.00 | 268.75 | 268.75 | 4.98% | 2,056,771 |
| Feb 9, 2026 | 255.00 | 258.25 | 254.00 | 256.00 | 256.00 | 1.49% | 461,580 |
| Feb 6, 2026 | 251.25 | 253.00 | 248.70 | 252.25 | 252.25 | 0.30% | 636,591 |
| Feb 5, 2026 | 258.25 | 258.25 | 251.00 | 251.50 | 251.50 | -2.61% | 812,169 |
| Feb 4, 2026 | 265.25 | 266.50 | 256.50 | 258.25 | 258.25 | -2.46% | 1,254,632 |
| Feb 3, 2026 | 282.00 | 283.00 | 264.25 | 264.75 | 264.75 | -3.02% | 2,087,226 |
| Feb 2, 2026 | 265.00 | 274.50 | 264.50 | 273.00 | 273.00 | 1.68% | 1,073,826 |
| Jan 30, 2026 | 275.00 | 275.75 | 267.00 | 268.50 | 268.50 | -1.38% | 1,144,013 |
| Jan 29, 2026 | 264.75 | 272.25 | 261.50 | 272.25 | 272.25 | 3.91% | 1,137,967 |
| Jan 28, 2026 | 264.75 | 264.75 | 259.50 | 262.00 | 262.00 | 0.48% | 532,249 |
| Jan 27, 2026 | 264.75 | 265.00 | 259.50 | 260.75 | 260.75 | -0.86% | 675,973 |
| Jan 26, 2026 | 253.00 | 263.25 | 250.50 | 263.00 | 263.00 | 3.95% | 811,687 |
| Jan 23, 2026 | 252.25 | 254.75 | 248.70 | 253.00 | 253.00 | 0.30% | 1,262,833 |
| Jan 22, 2026 | 265.00 | 265.00 | 252.00 | 252.25 | 252.25 | -2.98% | 1,465,534 |
| Jan 21, 2026 | 261.50 | 263.25 | 252.75 | 260.00 | 260.00 | -0.38% | 1,332,316 |
| Jan 20, 2026 | 257.50 | 264.75 | 256.00 | 261.00 | 261.00 | 1.36% | 761,461 |
| Jan 19, 2026 | 257.75 | 262.50 | 254.75 | 257.50 | 257.50 | -0.10% | 1,025,736 |
| Jan 16, 2026 | 246.60 | 258.00 | 241.80 | 257.75 | 257.75 | 6.16% | 1,477,795 |
| Jan 15, 2026 | 240.00 | 244.30 | 239.00 | 242.80 | 242.80 | 1.17% | 720,511 |
| Jan 14, 2026 | 237.40 | 242.00 | 232.50 | 240.00 | 240.00 | 1.05% | 1,030,191 |
| Jan 13, 2026 | 227.80 | 250.25 | 227.80 | 237.50 | 237.50 | 4.30% | 2,195,965 |
| Jan 12, 2026 | 226.90 | 228.10 | 224.30 | 227.70 | 227.70 | 0.31% | 615,224 |
| Jan 9, 2026 | 226.50 | 227.10 | 215.20 | 227.00 | 227.00 | 0.40% | 560,259 |
| Jan 8, 2026 | 223.60 | 226.30 | 219.40 | 226.10 | 226.10 | 1.39% | 507,334 |
| Jan 7, 2026 | 225.60 | 225.90 | 217.20 | 223.00 | 223.00 | -0.89% | 1,310,694 |
| Jan 6, 2026 | 217.50 | 226.30 | 216.10 | 225.00 | 225.00 | 3.59% | 972,699 |
| Jan 5, 2026 | 214.90 | 217.80 | 212.00 | 217.20 | 217.20 | 2.45% | 582,882 |
| Jan 2, 2026 | 209.20 | 213.00 | 208.10 | 212.00 | 212.00 | 1.39% | 512,144 |
| Dec 31, 2025 | 214.50 | 214.70 | 207.40 | 209.10 | 209.10 | -1.83% | 1,532,142 |
| Dec 30, 2025 | 215.90 | 218.00 | 209.50 | 213.00 | 213.00 | -1.11% | 1,108,300 |
| Dec 29, 2025 | 232.40 | 232.40 | 215.40 | 215.40 | 215.40 | -7.31% | 1,044,093 |
| Dec 26, 2025 | 225.50 | 236.00 | 224.40 | 232.40 | 232.40 | 3.06% | 1,753,176 |
| Dec 25, 2025 | 226.70 | 227.60 | 225.00 | 225.50 | 225.50 | -0.53% | 121,339 |
| Dec 24, 2025 | 227.30 | 227.30 | 225.10 | 226.70 | 226.70 | -0.35% | 285,082 |
| Dec 23, 2025 | 228.10 | 229.30 | 224.40 | 227.50 | 227.50 | -0.31% | 388,204 |
| Dec 22, 2025 | 229.90 | 230.00 | 226.30 | 228.20 | 228.20 | -0.74% | 244,340 |
| Dec 19, 2025 | 222.60 | 229.90 | 221.60 | 229.90 | 229.90 | 3.09% | 593,811 |
| Dec 18, 2025 | 225.60 | 226.70 | 221.60 | 223.00 | 223.00 | -1.11% | 527,884 |
| Dec 17, 2025 | 226.60 | 230.50 | 224.60 | 225.50 | 225.50 | -0.22% | 538,661 |
| Dec 16, 2025 | 225.00 | 227.70 | 224.70 | 226.00 | 226.00 | 0.44% | 538,293 |
| Dec 15, 2025 | 222.50 | 227.40 | 221.90 | 225.00 | 225.00 | 1.12% | 727,756 |
| Dec 12, 2025 | 222.50 | 224.70 | 222.00 | 222.50 | 222.50 | 0.04% | 381,966 |
| Dec 11, 2025 | 220.00 | 225.70 | 217.60 | 222.40 | 222.40 | 1.09% | 890,787 |
| Dec 10, 2025 | 221.50 | 224.60 | 219.00 | 220.00 | 220.00 | -0.68% | 353,002 |
| Dec 9, 2025 | 219.00 | 222.60 | 216.20 | 221.50 | 221.50 | 1.14% | 379,973 |
| Dec 8, 2025 | 218.80 | 219.90 | 215.50 | 219.00 | 219.00 | 0.09% | 388,101 |
| Dec 5, 2025 | 219.00 | 219.10 | 208.00 | 218.80 | 218.80 | -0.18% | 1,561,458 |
| Dec 4, 2025 | 220.20 | 222.90 | 218.90 | 219.20 | 219.20 | -0.45% | 439,771 |
| Dec 3, 2025 | 221.00 | 222.30 | 217.80 | 220.20 | 220.20 | -0.32% | 479,350 |
| Dec 2, 2025 | 217.50 | 221.40 | 217.40 | 220.90 | 220.90 | 1.56% | 450,423 |
| Dec 1, 2025 | 215.90 | 217.80 | 210.90 | 217.50 | 217.50 | 0.74% | 861,539 |
| Nov 28, 2025 | 217.50 | 221.10 | 215.20 | 215.90 | 215.90 | -1.19% | 550,825 |
| Nov 27, 2025 | 225.50 | 225.50 | 218.00 | 218.50 | 218.50 | -2.28% | 527,104 |
| Nov 26, 2025 | 222.50 | 226.30 | 221.50 | 223.60 | 223.60 | 0.45% | 432,069 |
| Nov 25, 2025 | 229.00 | 230.20 | 220.90 | 222.60 | 222.60 | -2.58% | 846,984 |
| Nov 24, 2025 | 237.40 | 238.50 | 228.50 | 228.50 | 228.50 | -3.95% | 1,009,204 |
| Nov 21, 2025 | 238.00 | 238.90 | 236.20 | 237.90 | 237.90 | -0.04% | 205,572 |
| Nov 20, 2025 | 236.80 | 239.40 | 236.10 | 238.00 | 238.00 | 0.89% | 439,353 |
| Nov 19, 2025 | 232.30 | 236.40 | 232.30 | 235.90 | 235.90 | 1.55% | 485,028 |
| Nov 18, 2025 | 228.00 | 233.20 | 227.70 | 232.30 | 232.30 | 1.89% | 424,611 |
| Nov 17, 2025 | 223.00 | 228.50 | 223.00 | 228.00 | 228.00 | 2.24% | 363,119 |
| Nov 14, 2025 | 223.90 | 224.00 | 219.20 | 223.00 | 223.00 | -0.45% | 389,385 |
| Nov 13, 2025 | 226.70 | 228.40 | 222.30 | 224.00 | 224.00 | -1.15% | 522,595 |
| Nov 12, 2025 | 226.60 | 231.50 | 226.20 | 226.60 | 226.60 | -0.57% | 580,574 |
| Nov 11, 2025 | 232.50 | 234.90 | 220.90 | 227.90 | 227.90 | -2.36% | 1,529,760 |
| Nov 10, 2025 | 234.40 | 235.00 | 231.40 | 233.40 | 233.40 | -0.38% | 456,929 |
| Nov 7, 2025 | 235.40 | 237.70 | 223.80 | 234.30 | 234.30 | -0.47% | 664,421 |
| Nov 6, 2025 | 234.20 | 237.80 | 234.00 | 235.40 | 235.40 | 0.51% | 435,950 |
| Nov 5, 2025 | 237.00 | 237.50 | 231.60 | 234.20 | 234.20 | -1.31% | 625,915 |
| Nov 4, 2025 | 236.60 | 239.80 | 235.30 | 237.30 | 237.30 | 0.30% | 688,990 |
| Nov 3, 2025 | 237.70 | 238.60 | 231.60 | 236.60 | 236.60 | -0.46% | 1,561,184 |
| Oct 31, 2025 | 246.70 | 246.90 | 237.70 | 237.70 | 237.70 | -3.73% | 1,381,102 |
| Oct 30, 2025 | 250.00 | 250.75 | 242.80 | 246.90 | 246.90 | -0.84% | 806,795 |
| Oct 28, 2025 | 248.30 | 250.25 | 246.10 | 249.00 | 249.00 | 0.20% | 183,191 |
| Oct 27, 2025 | 246.00 | 248.70 | 242.30 | 248.50 | 248.50 | 1.64% | 906,492 |
| Oct 24, 2025 | 244.10 | 247.10 | 240.10 | 244.50 | 244.50 | 0.29% | 820,467 |
| Oct 23, 2025 | 241.70 | 245.20 | 237.50 | 243.80 | 243.80 | 0.83% | 872,865 |
| Oct 22, 2025 | 243.10 | 245.70 | 241.80 | 241.80 | 241.80 | -0.49% | 612,546 |
| Oct 21, 2025 | 234.40 | 244.10 | 234.00 | 243.00 | 243.00 | 3.71% | 1,294,857 |
| Oct 20, 2025 | 233.60 | 234.30 | 228.00 | 234.30 | 234.30 | 1.08% | 748,832 |
| Oct 17, 2025 | 234.50 | 234.50 | 229.70 | 231.80 | 231.80 | -1.32% | 844,822 |