Skip to main content
Tatlipinar Enerji Uretim A.S. (IST:TATEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.42
-1.23 (-7.86%)
At close: Dec 4, 2025

IST:TATEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.4415.8614.2115.8615.869.99%8,132,358
Dec 4, 202515.6915.8814.4014.4214.42-7.86%7,675,973
Dec 3, 202516.0416.2015.5915.6515.65-2.07%2,756,245
Dec 2, 202516.0516.2415.9815.9815.98-0.12%2,360,070
Dec 1, 202515.7716.3415.7716.0016.001.78%3,519,467
Nov 28, 202515.9116.0115.5215.7215.72-1.19%2,679,793
Nov 27, 202515.7116.5715.6315.9115.911.34%4,415,492
Nov 26, 202515.7116.1715.6715.7015.700.19%3,018,728
Nov 25, 202515.8216.3015.5115.6715.67-1.14%4,460,847
Nov 24, 202516.1016.4815.5015.8515.85-1.55%4,209,482
Nov 21, 202516.4916.5716.0916.1016.10-2.31%2,532,365
Nov 20, 202516.9917.3016.4816.4816.48-1.73%4,744,508
Nov 19, 202517.0217.4316.6616.7716.77-1.29%3,649,451
Nov 18, 202517.0017.5616.1816.9916.990.18%5,129,995
Nov 17, 202517.0017.7916.8016.9616.96-0.12%10,027,510
Nov 14, 202516.1516.9815.5816.9816.986.13%11,780,380
Nov 13, 202517.1217.4215.7716.0016.00-5.99%11,060,590
Nov 12, 202517.8118.2516.7617.0217.02-3.68%12,674,850
Nov 11, 202519.9020.9617.5517.6717.67-9.38%14,799,690
Nov 10, 202520.5320.7018.3919.5019.50-4.53%12,610,724
Nov 7, 202522.6923.7520.4320.4320.43-9.97%14,519,312
Nov 6, 202522.1523.8921.2622.6922.692.66%20,612,660
Nov 5, 202520.3322.3020.1622.1022.108.80%22,537,348
Nov 4, 202520.1621.1119.1620.3120.311.31%11,392,972
Nov 3, 202519.8920.5019.5620.0520.050.88%8,482,820
Oct 31, 202520.1320.3019.6319.8819.88-1.06%4,826,648
Oct 30, 202519.8620.4519.7820.0920.092.10%6,046,868
Oct 28, 202519.3820.1019.1919.6819.681.55%4,207,512
Oct 27, 202520.0120.3019.3319.3819.38-3.13%8,739,220
Oct 24, 202521.1321.1520.0020.0020.00-5.66%13,324,988
Oct 23, 202520.0621.5620.0621.2021.206.00%15,148,068
Oct 22, 202520.1320.5019.9620.0020.00-0.44%4,312,460
Oct 21, 202520.5021.1820.0920.0920.09-1.95%5,910,536
Oct 20, 202519.9820.9019.8520.4920.492.57%13,397,100
Oct 17, 202520.1320.1918.9619.9819.98-0.75%6,005,720
Oct 16, 202519.7320.7119.7320.1320.132.16%13,719,380
Oct 15, 202519.8320.4519.7019.7019.70-0.51%8,495,752
Oct 14, 202520.0420.5019.7319.8019.80-0.94%8,166,804
Oct 13, 202521.7521.8319.9919.9919.99-7.63%14,890,184
Oct 10, 202519.8321.7319.8321.6421.649.35%17,401,396
Oct 9, 202519.3120.4619.2819.7919.792.79%11,079,688
Oct 8, 202519.5320.2319.0919.2519.25-1.35%7,970,040
Oct 7, 202519.8820.8119.5019.5119.51-1.76%16,447,988
Oct 6, 202520.5620.6919.8619.8619.86-3.40%10,990,928
Oct 3, 202520.2521.1319.3820.5620.560.92%28,714,532
Oct 2, 202521.0322.6320.3820.3820.38-2.69%37,828,360
Oct 1, 202519.2120.9417.7620.9420.949.98%50,512,360
Sep 30, 202517.3519.0417.0819.0419.049.96%39,206,384
Sep 29, 202518.0018.3917.2617.3117.31-3.82%12,558,704
Sep 26, 202517.9518.7617.8818.0018.000.63%29,503,740
Sep 25, 202516.4617.8916.1117.8917.899.99%58,328,880
Sep 24, 202514.8316.2614.8316.2616.269.97%39,969,336
Sep 23, 202514.5314.8814.2514.7914.791.02%7,160,884
Sep 22, 202514.7514.8814.6414.6414.64-0.17%5,161,892
Sep 19, 202514.8114.9414.0914.6614.66-1.18%5,649,612
Sep 18, 202515.3415.6614.8414.8414.84-3.26%7,115,004
Sep 17, 202514.9315.9114.8915.3415.342.94%23,871,080
Sep 16, 202514.0515.0013.9414.9014.906.71%13,204,920
Sep 15, 202513.4514.0513.3513.9613.963.81%6,974,496
Sep 12, 202513.5513.8112.9113.4513.45-0.37%7,941,032
Sep 11, 202512.9914.2512.9913.5013.504.05%13,466,296
Sep 10, 202513.4313.5112.8812.9812.98-2.54%6,136,684
Sep 9, 202514.0014.1313.3113.3113.31-4.91%6,730,464
Sep 8, 202513.8114.2113.6914.0014.00-0.09%5,766,412
Sep 5, 202514.4114.4113.9114.0114.01-1.66%4,856,664
Sep 4, 202514.5014.7014.2514.2514.25-0.52%7,696,100
Sep 3, 202514.2514.7813.9314.3314.330.79%6,436,668
Sep 2, 202514.3014.5013.5914.2114.210.27%13,705,348
Sep 1, 202514.9515.2514.0314.1814.18-1.82%10,314,676
Aug 29, 202514.1015.0013.9814.4414.443.13%16,955,872
Aug 28, 202514.0814.4013.7414.0014.00-0.53%9,403,104
Aug 27, 202514.4414.6314.0814.0814.08-2.51%7,369,636
Aug 26, 202514.5014.8314.4414.4414.44-1.95%7,542,100
Aug 25, 202514.8515.5814.7014.7314.73-0.84%37,912,864
Aug 22, 202514.5015.2814.3514.8514.856.93%67,466,280
Aug 21, 202512.7013.8912.4313.8913.8910.00%42,065,880
Aug 20, 202512.4412.8512.3912.6312.631.53%13,594,624
Aug 19, 202512.5012.6412.3012.4412.44-0.08%9,557,636
Aug 18, 202512.4012.5011.9812.4512.450.28%10,514,984
Aug 15, 202512.1812.4211.9812.4112.411.93%8,889,768
Aug 14, 202512.5812.7312.1612.1812.18-3.09%7,707,224
Aug 13, 202512.4912.7812.3812.5612.561.36%10,397,448
Aug 12, 202513.0013.0912.4012.4012.40-3.91%9,691,316
Aug 11, 202512.4913.1412.3112.9012.903.78%13,419,756
Aug 8, 202512.2812.6812.1512.4312.431.80%18,357,584
Aug 7, 202512.7812.9312.2112.2112.21-4.42%16,089,304
Aug 6, 202512.6613.0412.5812.7812.780.49%12,691,696
Aug 5, 202512.9613.1612.6812.7112.71-1.64%8,185,736
Aug 4, 202513.0013.2012.7512.9312.93-0.58%11,003,968
Aug 1, 202512.2913.3412.1913.0013.005.73%36,643,308
Jul 31, 202511.7712.4311.7712.3012.304.64%7,450,716
Jul 30, 202511.8712.1711.6611.7511.75-0.84%8,125,668
Jul 29, 202512.4612.9111.8011.8511.85-4.82%15,473,560
Jul 28, 202512.2912.7812.0312.4512.451.38%13,581,508
Jul 25, 202512.0012.5011.6612.2812.282.46%12,908,136
Jul 24, 202511.8912.4511.8811.9911.990.93%17,229,084
Jul 23, 202511.5912.2211.4111.8811.882.46%16,653,444
Jul 22, 202511.0811.7011.0011.5911.594.89%18,361,816
Jul 21, 202510.9111.2110.9111.0511.051.38%7,557,248
Jul 18, 202510.9511.0710.8710.9010.90-0.50%5,429,708