Tatlipinar Enerji Uretim A.S. (IST:TATEN)
Turkey
· Delayed Price · Currency is TRY 12.99
-0.63 (-4.63%)
At close: Apr 28, 2026
IST:TATEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 14.30 | 14.32 | 13.62 | 13.62 | 13.62 | -2.71% | 30,900,710 |
| Apr 24, 2026 | 14.32 | 14.53 | 13.95 | 14.00 | 14.00 | -1.62% | 38,593,490 |
| Apr 22, 2026 | 14.53 | 14.60 | 13.69 | 14.23 | 14.23 | -1.86% | 47,872,851 |
| Apr 21, 2026 | 14.33 | 14.63 | 13.79 | 14.50 | 14.50 | 2.47% | 56,314,990 |
| Apr 20, 2026 | 14.50 | 15.55 | 14.02 | 14.15 | 14.15 | -1.80% | 96,635,425 |
| Apr 17, 2026 | 13.85 | 14.86 | 13.83 | 14.41 | 14.41 | 5.96% | 101,804,000 |
| Apr 16, 2026 | 13.20 | 14.42 | 13.02 | 13.60 | 13.60 | 3.74% | 122,742,200 |
| Apr 15, 2026 | 13.45 | 13.48 | 13.08 | 13.11 | 13.11 | -2.24% | 22,798,740 |
| Apr 14, 2026 | 13.42 | 14.04 | 13.36 | 13.41 | 13.41 | -0.07% | 29,166,909 |
| Apr 13, 2026 | 13.40 | 13.79 | 13.20 | 13.42 | 13.42 | -1.32% | 26,138,790 |
| Apr 10, 2026 | 13.11 | 13.60 | 12.94 | 13.60 | 13.60 | 3.42% | 23,440,420 |
| Apr 9, 2026 | 13.27 | 13.65 | 13.00 | 13.15 | 13.15 | -0.83% | 22,481,300 |
| Apr 8, 2026 | 13.48 | 13.62 | 13.13 | 13.26 | 13.26 | 2.47% | 29,689,920 |
| Apr 7, 2026 | 12.90 | 12.95 | 11.87 | 12.94 | 12.94 | 0.78% | 38,587,150 |
| Apr 6, 2026 | 12.22 | 12.94 | 12.01 | 12.84 | 12.84 | 5.07% | 39,823,930 |
| Apr 3, 2026 | 11.97 | 12.37 | 11.23 | 12.22 | 12.22 | 3.12% | 66,721,310 |
| Apr 2, 2026 | 11.48 | 12.20 | 11.48 | 11.85 | 11.85 | 1.20% | 25,975,880 |
| Apr 1, 2026 | 11.61 | 11.99 | 11.61 | 11.71 | 11.71 | 0.86% | 19,094,470 |
| Mar 31, 2026 | 11.90 | 12.05 | 11.46 | 11.61 | 11.61 | -0.77% | 17,066,660 |
| Mar 30, 2026 | 11.05 | 11.97 | 10.88 | 11.70 | 11.70 | 4.46% | 45,613,129 |
| Mar 27, 2026 | 11.70 | 12.00 | 11.07 | 11.20 | 11.20 | -4.27% | 19,123,940 |
| Mar 26, 2026 | 12.26 | 12.39 | 11.66 | 11.70 | 11.70 | -4.18% | 22,020,100 |
| Mar 25, 2026 | 12.40 | 13.00 | 12.06 | 12.21 | 12.21 | -1.53% | 33,472,550 |
| Mar 24, 2026 | 11.84 | 12.73 | 11.83 | 12.40 | 12.40 | 4.64% | 40,999,860 |
| Mar 23, 2026 | 12.18 | 12.75 | 11.66 | 11.85 | 11.85 | -2.87% | 39,142,750 |
| Mar 19, 2026 | 12.50 | 12.75 | 12.05 | 12.20 | 12.20 | 0.41% | 32,542,456 |
| Mar 18, 2026 | 11.01 | 12.15 | 10.98 | 12.15 | 12.15 | 9.95% | 44,991,700 |
| Mar 17, 2026 | 10.60 | 11.66 | 10.07 | 11.05 | 11.05 | 0.27% | 101,680,300 |
| Mar 16, 2026 | 12.00 | 12.13 | 11.02 | 11.02 | 11.02 | -9.97% | 40,924,610 |
| Mar 13, 2026 | 12.76 | 13.03 | 12.09 | 12.24 | 12.24 | -2.70% | 56,775,540 |
| Mar 12, 2026 | 11.72 | 13.00 | 11.34 | 12.58 | 12.58 | 6.43% | 126,512,700 |
| Mar 11, 2026 | 11.47 | 11.88 | 10.95 | 11.82 | 11.82 | 9.44% | 125,321,900 |
| Mar 10, 2026 | 10.65 | 10.80 | 10.44 | 10.80 | 10.80 | 9.98% | 28,189,560 |
| Mar 9, 2026 | 9.03 | 9.82 | 8.86 | 9.82 | 9.82 | 9.97% | 23,082,390 |
| Mar 6, 2026 | 9.25 | 9.26 | 8.85 | 8.93 | 8.93 | -2.51% | 8,094,662 |
| Mar 5, 2026 | 9.06 | 9.27 | 8.96 | 9.16 | 9.16 | 2.92% | 9,957,053 |
| Mar 4, 2026 | 8.50 | 9.15 | 8.48 | 8.90 | 8.90 | 4.83% | 18,782,430 |
| Mar 3, 2026 | 8.82 | 8.88 | 8.47 | 8.49 | 8.49 | -3.19% | 14,238,140 |
| Mar 2, 2026 | 8.16 | 8.77 | 8.16 | 8.77 | 8.77 | -2.99% | 13,439,170 |
| Feb 27, 2026 | 9.14 | 9.31 | 8.91 | 9.04 | 9.04 | -0.33% | 13,485,310 |
| Feb 26, 2026 | 9.20 | 9.24 | 9.00 | 9.07 | 9.07 | -1.41% | 13,639,610 |
| Feb 25, 2026 | 9.54 | 9.55 | 9.17 | 9.20 | 9.20 | -3.06% | 12,640,185 |
| Feb 24, 2026 | 9.65 | 9.75 | 9.47 | 9.49 | 9.49 | -1.66% | 13,207,780 |
| Feb 23, 2026 | 9.93 | 10.06 | 9.65 | 9.65 | 9.65 | -2.62% | 18,880,980 |
| Feb 20, 2026 | 10.20 | 10.27 | 9.89 | 9.91 | 9.91 | -2.84% | 15,930,070 |
| Feb 19, 2026 | 10.14 | 10.22 | 9.85 | 10.20 | 10.20 | 0.79% | 27,962,190 |
| Feb 18, 2026 | 10.35 | 10.40 | 10.09 | 10.12 | 10.12 | -2.22% | 28,183,410 |
| Feb 17, 2026 | 10.22 | 10.35 | 10.10 | 10.35 | 10.35 | 1.87% | 22,634,130 |
| Feb 16, 2026 | 10.16 | 10.39 | 10.11 | 10.16 | 10.16 | 0.40% | 21,960,570 |
| Feb 13, 2026 | 10.27 | 10.31 | 10.10 | 10.12 | 10.12 | -1.46% | 14,541,590 |
| Feb 12, 2026 | 10.11 | 10.58 | 10.10 | 10.27 | 10.27 | 1.68% | 21,103,320 |
| Feb 11, 2026 | 10.19 | 10.32 | 10.00 | 10.10 | 10.10 | -0.88% | 20,903,080 |
| Feb 10, 2026 | 10.44 | 10.48 | 10.11 | 10.19 | 10.19 | -1.92% | 21,630,450 |
| Feb 9, 2026 | 10.53 | 10.89 | 10.15 | 10.39 | 10.39 | -1.05% | 25,399,540 |
| Feb 6, 2026 | 10.16 | 10.79 | 10.08 | 10.50 | 10.50 | 3.35% | 21,353,450 |
| Feb 5, 2026 | 10.53 | 10.64 | 10.13 | 10.16 | 10.16 | -3.42% | 13,833,520 |
| Feb 4, 2026 | 10.66 | 11.08 | 10.51 | 10.52 | 10.52 | -1.13% | 23,007,440 |
| Feb 3, 2026 | 11.42 | 11.46 | 10.59 | 10.64 | 10.64 | -5.84% | 24,377,930 |
| Feb 2, 2026 | 11.51 | 11.75 | 11.20 | 11.30 | 11.30 | -1.74% | 14,442,250 |
| Jan 30, 2026 | 11.25 | 11.99 | 11.23 | 11.50 | 11.50 | 3.60% | 32,468,940 |
| Jan 29, 2026 | 11.65 | 11.71 | 11.10 | 11.10 | 11.10 | -5.21% | 10,983,979 |
| Jan 28, 2026 | 10.84 | 11.80 | 10.49 | 11.71 | 11.71 | 8.13% | 15,574,060 |
| Jan 27, 2026 | 10.01 | 10.94 | 10.01 | 10.83 | 10.83 | 8.19% | 12,776,270 |
| Jan 26, 2026 | 10.04 | 10.25 | 9.76 | 10.01 | 10.01 | -0.69% | 5,847,760 |
| Jan 23, 2026 | 10.25 | 10.27 | 9.90 | 10.08 | 10.08 | -1.47% | 6,828,002 |
| Jan 22, 2026 | 10.20 | 10.48 | 10.05 | 10.23 | 10.23 | 0.29% | 4,982,589 |
| Jan 21, 2026 | 10.53 | 10.53 | 10.10 | 10.20 | 10.20 | -3.77% | 7,231,407 |
| Jan 20, 2026 | 10.09 | 10.89 | 9.88 | 10.60 | 10.60 | 6.00% | 11,256,180 |
| Jan 19, 2026 | 9.73 | 10.27 | 9.64 | 10.00 | 10.00 | 2.77% | 8,888,988 |
| Jan 16, 2026 | 9.55 | 10.21 | 9.20 | 9.73 | 9.73 | 1.35% | 11,583,290 |
| Jan 15, 2026 | 9.71 | 9.98 | 9.38 | 9.60 | 9.60 | -1.13% | 10,348,610 |
| Jan 14, 2026 | 10.00 | 10.26 | 9.71 | 9.71 | 9.71 | -5.36% | 9,723,199 |
| Jan 13, 2026 | 10.85 | 10.85 | 10.26 | 10.26 | 10.26 | -5.87% | 12,753,540 |
| Jan 12, 2026 | 10.80 | 11.30 | 10.31 | 10.90 | 10.90 | 1.87% | 10,014,310 |
| Jan 9, 2026 | 11.01 | 11.29 | 10.70 | 10.70 | 10.70 | -2.82% | 8,195,186 |
| Jan 8, 2026 | 11.30 | 11.72 | 10.92 | 11.01 | 11.01 | -6.30% | 9,646,816 |
| Jan 7, 2026 | 12.60 | 12.60 | 11.75 | 11.75 | 11.75 | -9.96% | 18,360,034 |
| Jan 6, 2026 | 13.82 | 13.82 | 12.60 | 13.05 | 13.05 | -6.72% | 61,568,836 |
| Jan 5, 2026 | 13.35 | 14.00 | 13.15 | 13.99 | 13.99 | 2.19% | 13,209,200 |
| Jan 2, 2026 | 12.76 | 13.69 | 12.30 | 13.69 | 13.69 | 6.95% | 12,130,940 |
| Dec 31, 2025 | 11.90 | 12.80 | 11.78 | 12.80 | 12.80 | 3.90% | 83,937,960 |
| Dec 30, 2025 | 11.60 | 12.38 | 11.04 | 12.32 | 12.32 | 3.79% | 13,333,164 |
| Dec 29, 2025 | 12.80 | 13.28 | 11.87 | 11.87 | 11.87 | -9.94% | 136,005,629 |
| Dec 26, 2025 | 13.90 | 14.53 | 12.51 | 13.18 | 13.18 | -5.11% | 79,025,440 |
| Dec 25, 2025 | 12.57 | 13.89 | 12.00 | 13.89 | 13.89 | 9.98% | 79,454,960 |
| Dec 24, 2025 | 12.11 | 13.20 | 12.11 | 12.63 | 12.63 | 4.29% | 40,955,754 |
| Dec 23, 2025 | 13.40 | 13.42 | 12.11 | 12.11 | 12.11 | -9.96% | 41,492,539 |
| Dec 22, 2025 | 14.70 | 14.75 | 13.42 | 13.45 | 13.45 | -9.12% | 42,865,070 |
| Dec 19, 2025 | 14.00 | 14.80 | 13.80 | 14.80 | 14.80 | 1.09% | 30,561,220 |
| Dec 18, 2025 | 14.52 | 14.64 | 13.19 | 14.64 | 14.64 | 0.27% | 81,239,150 |
| Dec 17, 2025 | 16.22 | 16.30 | 14.60 | 14.60 | 14.60 | -9.99% | 73,840,570 |
| Dec 16, 2025 | 15.17 | 16.22 | 14.62 | 16.22 | 16.22 | 0.37% | 80,870,690 |
| Dec 15, 2025 | 19.00 | 19.74 | 16.16 | 16.16 | 16.16 | -9.97% | 121,403,700 |
| Dec 12, 2025 | 16.50 | 17.95 | 16.11 | 17.95 | 17.95 | 9.99% | 58,751,170 |
| Dec 11, 2025 | 16.16 | 17.74 | 15.76 | 16.32 | 16.32 | 1.18% | 25,720,430 |
| Dec 10, 2025 | 16.46 | 17.56 | 16.11 | 16.13 | 16.13 | -1.53% | 16,275,270 |
| Dec 9, 2025 | 15.66 | 16.89 | 15.66 | 16.38 | 16.38 | 4.60% | 7,402,262 |
| Dec 8, 2025 | 16.30 | 17.00 | 15.66 | 15.66 | 15.66 | -1.26% | 15,193,090 |
| Dec 5, 2025 | 14.44 | 15.86 | 14.21 | 15.86 | 15.86 | 9.99% | 8,132,358 |
| Dec 4, 2025 | 15.69 | 15.88 | 14.40 | 14.42 | 14.42 | -7.86% | 7,675,973 |