Skip to main content
Tatlipinar Enerji Uretim A.S. (IST:TATEN)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.93
-0.23 (-2.51%)
At close: Mar 6, 2026

IST:TATEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.259.268.858.938.93-2.51%8,094,662
Mar 5, 20269.069.278.969.169.162.92%9,957,053
Mar 4, 20268.509.158.488.908.904.83%18,782,430
Mar 3, 20268.828.888.478.498.49-3.19%14,238,140
Mar 2, 20268.168.778.168.778.77-2.99%13,439,170
Feb 27, 20269.149.318.919.049.04-0.33%13,485,310
Feb 26, 20269.209.249.009.079.07-1.41%13,639,610
Feb 25, 20269.549.559.179.209.20-3.06%12,640,185
Feb 24, 20269.659.759.479.499.49-1.66%13,207,780
Feb 23, 20269.9310.069.659.659.65-2.62%18,880,980
Feb 20, 202610.2010.279.899.919.91-2.84%15,930,070
Feb 19, 202610.1410.229.8510.2010.200.79%27,962,190
Feb 18, 202610.3510.4010.0910.1210.12-2.22%28,183,410
Feb 17, 202610.2210.3510.1010.3510.351.87%22,634,130
Feb 16, 202610.1610.3910.1110.1610.160.40%21,960,570
Feb 13, 202610.2710.3110.1010.1210.12-1.46%14,541,590
Feb 12, 202610.1110.5810.1010.2710.271.68%21,103,320
Feb 11, 202610.1910.3210.0010.1010.10-0.88%20,903,080
Feb 10, 202610.4410.4810.1110.1910.19-1.92%21,630,450
Feb 9, 202610.5310.8910.1510.3910.39-1.05%25,399,540
Feb 6, 202610.1610.7910.0810.5010.503.35%21,353,450
Feb 5, 202610.5310.6410.1310.1610.16-3.42%13,833,520
Feb 4, 202610.6611.0810.5110.5210.52-1.13%23,007,440
Feb 3, 202611.4211.4610.5910.6410.64-5.84%24,377,930
Feb 2, 202611.5111.7511.2011.3011.30-1.74%14,442,250
Jan 30, 202611.2511.9911.2311.5011.503.60%32,468,940
Jan 29, 202611.6511.7111.1011.1011.10-5.21%10,983,979
Jan 28, 202610.8411.8010.4911.7111.718.13%15,574,060
Jan 27, 202610.0110.9410.0110.8310.838.19%12,776,270
Jan 26, 202610.0410.259.7610.0110.01-0.69%5,847,760
Jan 23, 202610.2510.279.9010.0810.08-1.47%6,828,002
Jan 22, 202610.2010.4810.0510.2310.230.29%4,982,589
Jan 21, 202610.5310.5310.1010.2010.20-3.77%7,231,407
Jan 20, 202610.0910.899.8810.6010.606.00%11,256,180
Jan 19, 20269.7310.279.6410.0010.002.77%8,888,988
Jan 16, 20269.5510.219.209.739.731.35%11,583,290
Jan 15, 20269.719.989.389.609.60-1.13%10,348,610
Jan 14, 202610.0010.269.719.719.71-5.36%9,723,199
Jan 13, 202610.8510.8510.2610.2610.26-5.87%12,753,540
Jan 12, 202610.8011.3010.3110.9010.901.87%10,014,310
Jan 9, 202611.0111.2910.7010.7010.70-2.82%8,195,186
Jan 8, 202611.3011.7210.9211.0111.01-6.30%9,646,816
Jan 7, 202612.6012.6011.7511.7511.75-9.96%18,360,034
Jan 6, 202613.8213.8212.6013.0513.05-6.72%61,568,836
Jan 5, 202613.3514.0013.1513.9913.992.19%13,209,200
Jan 2, 202612.7613.6912.3013.6913.696.95%12,130,940
Dec 31, 202511.9012.8011.7812.8012.803.90%83,937,960
Dec 30, 202511.6012.3811.0412.3212.323.79%13,333,164
Dec 29, 202512.8013.2811.8711.8711.87-9.94%136,005,629
Dec 26, 202513.9014.5312.5113.1813.18-5.11%79,025,440
Dec 25, 202512.5713.8912.0013.8913.899.98%79,454,960
Dec 24, 202512.1113.2012.1112.6312.634.29%40,955,754
Dec 23, 202513.4013.4212.1112.1112.11-9.96%41,492,539
Dec 22, 202514.7014.7513.4213.4513.45-9.12%42,865,070
Dec 19, 202514.0014.8013.8014.8014.801.09%30,561,220
Dec 18, 202514.5214.6413.1914.6414.640.27%81,239,150
Dec 17, 202516.2216.3014.6014.6014.60-9.99%73,840,570
Dec 16, 202515.1716.2214.6216.2216.220.37%80,870,690
Dec 15, 202519.0019.7416.1616.1616.16-9.97%121,403,700
Dec 12, 202516.5017.9516.1117.9517.959.99%58,751,170
Dec 11, 202516.1617.7415.7616.3216.321.18%25,720,430
Dec 10, 202516.4617.5616.1116.1316.13-1.53%16,275,270
Dec 9, 202515.6616.8915.6616.3816.384.60%7,402,262
Dec 8, 202516.3017.0015.6615.6615.66-1.26%15,193,090
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