Skip to main content
Tat Gida Sanayi A.S. (IST:TATGD)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.92
-0.53 (-3.04%)
At close: Mar 6, 2026

Tat Gida Sanayi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.3917.6416.7016.9216.92-3.04%3,928,107
Mar 5, 202617.2517.4917.0217.4517.451.34%3,156,616
Mar 4, 202616.5618.0016.4517.2217.223.86%5,295,175
Mar 3, 202616.9917.8716.3616.5816.58-2.98%4,891,830
Mar 2, 202616.4017.5516.1817.0917.090.59%6,505,271
Feb 27, 202617.0017.3916.6416.9916.99-0.06%4,125,906
Feb 26, 202617.1017.2716.6417.0017.00-1.11%3,439,225
Feb 25, 202617.3517.6316.8517.1917.19-0.92%4,255,623
Feb 24, 202618.0918.1416.8017.3517.35-3.61%5,432,410
Feb 23, 202617.7018.7017.6018.0018.002.86%9,457,672
Feb 20, 202618.1019.5817.4017.5017.50-3.85%19,287,440
Feb 19, 202617.8019.1117.5618.2018.204.24%35,324,470
Feb 18, 202616.8017.4616.4017.4617.469.95%13,378,730
Feb 17, 202615.6216.1515.4415.8815.882.19%4,085,431
Feb 16, 202615.4815.7015.2615.5415.541.50%3,550,913
Feb 13, 202614.4015.3114.3415.3115.316.17%5,734,957
Feb 12, 202614.1714.4214.1314.4214.421.98%1,578,720
Feb 11, 202614.2514.3314.0714.1414.14-0.84%1,112,005
Feb 10, 202614.4214.4214.2014.2614.26-0.83%944,259
Feb 9, 202614.1014.4014.1014.3814.382.64%1,540,451
Feb 6, 202614.2214.2613.8514.0114.01-1.75%821,158
Feb 5, 202614.4014.6014.1914.2614.26-1.38%1,258,063
Feb 4, 202614.4414.8414.3014.4614.460.14%1,404,541
Feb 3, 202614.1914.4414.0714.4414.441.76%1,788,301
Feb 2, 202614.0814.2613.8514.1914.19-0.35%1,893,708
Jan 30, 202614.1014.2413.7714.2414.241.21%1,770,631
Jan 29, 202614.1014.1213.8814.0714.070.57%1,350,298
Jan 28, 202613.8614.0613.8213.9913.990.58%1,401,107
Jan 27, 202614.0614.2113.7913.9113.91-2.39%2,103,912
Jan 26, 202613.8614.3513.7414.2514.252.81%2,063,803
Jan 23, 202613.9013.9813.3413.8613.860.58%1,169,836
Jan 22, 202613.3713.8013.3713.7813.783.14%2,022,718
Jan 21, 202613.4213.4413.0113.3613.36-0.15%2,275,536
Jan 20, 202613.5713.6413.0813.3813.38-1.40%1,179,559
Jan 19, 202613.4213.6713.1313.5713.571.42%1,797,476
Jan 16, 202613.0313.6012.8213.3813.383.00%2,173,571
Jan 15, 202612.7212.9912.6512.9912.991.72%1,907,139
Jan 14, 202612.6912.8312.6112.7712.770.55%2,047,343
Jan 13, 202612.5712.9112.5412.7012.700.71%1,482,305
Jan 12, 202612.6012.8012.5112.6112.610.08%1,707,804
Jan 9, 202612.6012.7012.5112.6012.600.40%1,994,220
Jan 8, 202612.2212.6112.1412.5512.552.45%3,017,284
Jan 7, 202612.2812.3612.1812.2512.25-0.08%1,133,909
Jan 6, 202612.1412.2612.0612.2612.260.99%1,551,255
Jan 5, 202611.9912.1411.9312.1412.141.34%1,040,300
Jan 2, 202611.8212.0311.7911.9811.981.96%1,391,241
Dec 31, 202511.7511.9511.7511.7511.75-0.68%1,443,530
Dec 30, 202511.7011.9011.6511.8311.83-0.08%1,663,625
Dec 29, 202512.0412.0811.8311.8411.84-1.58%988,789
Dec 26, 202512.3212.4011.9912.0312.03-2.35%1,975,417
Dec 25, 202512.3712.4512.2412.3212.32-0.08%947,405
Dec 24, 202512.2812.4512.2412.3312.330.57%726,328
Dec 23, 202512.2612.4212.2212.2612.26-0.08%895,310
Dec 22, 202512.4012.4612.2412.2712.27-0.89%1,155,602
Dec 19, 202512.4812.5012.3612.3812.38-0.48%862,245
Dec 18, 202512.3912.5412.3912.4412.440.08%674,749
Dec 17, 202512.5212.6412.4312.4312.43-0.72%625,839
Dec 16, 202512.7012.7012.4512.5212.52-0.63%1,174,904
Dec 15, 202512.6312.8112.5912.6012.600.08%1,179,706
Dec 12, 202512.7012.7512.5512.5912.59-0.63%795,180
Dec 11, 202512.6012.6712.5012.6712.670.96%842,277
Dec 10, 202513.1913.2612.5512.5512.55-4.85%1,854,039
Dec 9, 202512.9113.3212.7413.1913.192.41%3,295,432
Dec 8, 202512.3412.8812.3412.8812.884.55%2,682,969
Dec 5, 202512.4412.4412.2812.3212.32-0.96%1,057,760
Dec 4, 202512.7612.7612.3712.4412.44-2.20%1,329,706
Dec 3, 202512.4612.7212.4412.7212.722.09%1,213,930
Dec 2, 202512.4412.6112.4012.4612.460.16%1,442,565
Dec 1, 202512.3312.5012.3312.4412.440.73%693,667
Nov 28, 202512.2312.4612.2312.3512.350.41%1,187,132
Nov 27, 202512.3112.5112.2912.3012.30-687,205
Nov 26, 202512.4112.5012.2512.3012.30-0.65%863,745
Nov 25, 202512.8612.8612.3312.3812.38-3.96%2,047,721
Nov 24, 202512.7513.0112.7312.8912.890.23%1,981,808
Nov 21, 202512.9212.9812.7312.8612.86-1.08%1,399,666
Nov 20, 202513.0813.1812.8713.0013.00-0.46%751,577
Nov 19, 202513.0313.2213.0213.0613.060.38%1,030,265
Nov 18, 202513.2613.3012.9513.0113.01-1.89%612,976
Nov 17, 202512.8513.3712.8513.2613.262.71%1,298,741
Nov 14, 202513.0613.0812.8112.9112.91-1.00%731,162
Nov 13, 202513.0413.2412.9913.0413.040.08%998,062
Nov 12, 202513.2913.4713.0313.0313.03-2.03%846,018
Nov 11, 202514.0014.0012.9113.3013.30-4.86%2,882,890
Nov 10, 202514.4514.4513.9813.9813.98-2.51%1,483,385
Nov 7, 202514.4614.6014.0814.3414.34-1.51%1,527,927
Nov 6, 202514.3014.6014.1114.5614.561.04%2,777,288
Nov 5, 202514.6514.6614.2914.4114.41-1.23%1,978,717
Nov 4, 202514.4114.6614.2214.5914.591.25%2,446,530
Nov 3, 202513.9814.6013.8314.4114.414.27%4,900,860
Oct 31, 202513.5613.8613.3513.8213.822.60%2,672,205
Oct 30, 202513.0013.6912.9913.4713.473.46%3,636,071
Oct 28, 202512.9513.0912.9113.0213.02-1,202,948
Oct 27, 202513.7014.1213.0213.0213.02-2.33%9,636,311
Oct 24, 202512.3013.3312.3013.3313.339.98%7,343,358
Oct 23, 202512.2212.3112.0712.1212.12-0.82%1,391,757
Oct 22, 202512.1112.3012.0912.2212.220.99%1,409,984
Oct 21, 202512.2212.2412.0412.1012.10-0.98%1,307,379
Oct 20, 202512.1512.2311.9412.2212.220.66%998,625
Oct 17, 202512.1112.1811.7812.1412.14-0.16%1,174,447
Oct 16, 202512.4012.4312.1012.1612.16-1.94%1,427,182