Tat Gida Sanayi A.S. (IST:TATGD)
Turkey
· Delayed Price · Currency is TRY 12.44
-0.28 (-2.20%)
At close: Dec 4, 2025
Tat Gida Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.76 | 12.76 | 12.37 | 12.44 | 12.44 | -2.20% | 1,329,706 |
| Dec 3, 2025 | 12.46 | 12.72 | 12.44 | 12.72 | 12.72 | 2.09% | 1,213,930 |
| Dec 2, 2025 | 12.44 | 12.61 | 12.40 | 12.46 | 12.46 | 0.16% | 1,442,565 |
| Dec 1, 2025 | 12.33 | 12.50 | 12.33 | 12.44 | 12.44 | 0.73% | 693,667 |
| Nov 28, 2025 | 12.23 | 12.46 | 12.23 | 12.35 | 12.35 | 0.41% | 1,187,132 |
| Nov 27, 2025 | 12.31 | 12.51 | 12.29 | 12.30 | 12.30 | - | 687,205 |
| Nov 26, 2025 | 12.41 | 12.50 | 12.25 | 12.30 | 12.30 | -0.65% | 863,745 |
| Nov 25, 2025 | 12.86 | 12.86 | 12.33 | 12.38 | 12.38 | -3.96% | 2,047,721 |
| Nov 24, 2025 | 12.75 | 13.01 | 12.73 | 12.89 | 12.89 | 0.23% | 1,981,808 |
| Nov 21, 2025 | 12.92 | 12.98 | 12.73 | 12.86 | 12.86 | -1.08% | 1,399,666 |
| Nov 20, 2025 | 13.08 | 13.18 | 12.87 | 13.00 | 13.00 | -0.46% | 751,577 |
| Nov 19, 2025 | 13.03 | 13.22 | 13.02 | 13.06 | 13.06 | 0.38% | 1,030,265 |
| Nov 18, 2025 | 13.26 | 13.30 | 12.95 | 13.01 | 13.01 | -1.89% | 612,976 |
| Nov 17, 2025 | 12.85 | 13.37 | 12.85 | 13.26 | 13.26 | 2.71% | 1,298,741 |
| Nov 14, 2025 | 13.06 | 13.08 | 12.81 | 12.91 | 12.91 | -1.00% | 731,162 |
| Nov 13, 2025 | 13.04 | 13.24 | 12.99 | 13.04 | 13.04 | 0.08% | 998,062 |
| Nov 12, 2025 | 13.29 | 13.47 | 13.03 | 13.03 | 13.03 | -2.03% | 846,018 |
| Nov 11, 2025 | 14.00 | 14.00 | 12.91 | 13.30 | 13.30 | -4.86% | 2,882,890 |
| Nov 10, 2025 | 14.45 | 14.45 | 13.98 | 13.98 | 13.98 | -2.51% | 1,483,385 |
| Nov 7, 2025 | 14.46 | 14.60 | 14.08 | 14.34 | 14.34 | -1.51% | 1,527,927 |
| Nov 6, 2025 | 14.30 | 14.60 | 14.11 | 14.56 | 14.56 | 1.04% | 2,777,288 |
| Nov 5, 2025 | 14.65 | 14.66 | 14.29 | 14.41 | 14.41 | -1.23% | 1,978,717 |
| Nov 4, 2025 | 14.41 | 14.66 | 14.22 | 14.59 | 14.59 | 1.25% | 2,446,530 |
| Nov 3, 2025 | 13.98 | 14.60 | 13.83 | 14.41 | 14.41 | 4.27% | 4,900,860 |
| Oct 31, 2025 | 13.56 | 13.86 | 13.35 | 13.82 | 13.82 | 2.60% | 2,672,205 |
| Oct 30, 2025 | 13.00 | 13.69 | 12.99 | 13.47 | 13.47 | 3.46% | 3,636,071 |
| Oct 28, 2025 | 12.95 | 13.09 | 12.91 | 13.02 | 13.02 | - | 1,202,948 |
| Oct 27, 2025 | 13.70 | 14.12 | 13.02 | 13.02 | 13.02 | -2.33% | 9,636,311 |
| Oct 24, 2025 | 12.30 | 13.33 | 12.30 | 13.33 | 13.33 | 9.98% | 7,343,358 |
| Oct 23, 2025 | 12.22 | 12.31 | 12.07 | 12.12 | 12.12 | -0.82% | 1,391,757 |
| Oct 22, 2025 | 12.11 | 12.30 | 12.09 | 12.22 | 12.22 | 0.99% | 1,409,984 |
| Oct 21, 2025 | 12.22 | 12.24 | 12.04 | 12.10 | 12.10 | -0.98% | 1,307,379 |
| Oct 20, 2025 | 12.15 | 12.23 | 11.94 | 12.22 | 12.22 | 0.66% | 998,625 |
| Oct 17, 2025 | 12.11 | 12.18 | 11.78 | 12.14 | 12.14 | -0.16% | 1,174,447 |
| Oct 16, 2025 | 12.40 | 12.43 | 12.10 | 12.16 | 12.16 | -1.94% | 1,427,182 |
| Oct 15, 2025 | 12.09 | 12.46 | 12.09 | 12.40 | 12.40 | 2.06% | 2,062,895 |
| Oct 14, 2025 | 12.32 | 12.35 | 11.98 | 12.15 | 12.15 | -1.22% | 1,834,970 |
| Oct 13, 2025 | 12.32 | 12.76 | 12.30 | 12.30 | 12.30 | -3.07% | 1,585,511 |
| Oct 10, 2025 | 12.61 | 12.78 | 12.58 | 12.69 | 12.69 | 0.79% | 1,275,148 |
| Oct 9, 2025 | 12.76 | 12.83 | 12.56 | 12.59 | 12.59 | -0.87% | 1,262,069 |
| Oct 8, 2025 | 12.90 | 13.08 | 12.70 | 12.70 | 12.70 | -1.09% | 1,804,868 |
| Oct 7, 2025 | 12.78 | 12.98 | 12.75 | 12.84 | 12.84 | 0.47% | 1,345,239 |
| Oct 6, 2025 | 12.76 | 12.95 | 12.71 | 12.78 | 12.78 | 0.31% | 2,360,012 |
| Oct 3, 2025 | 13.14 | 13.22 | 12.70 | 12.74 | 12.74 | -2.90% | 2,025,340 |
| Oct 2, 2025 | 13.19 | 13.58 | 13.12 | 13.12 | 13.12 | -0.53% | 3,218,292 |
| Oct 1, 2025 | 13.17 | 13.22 | 12.86 | 13.19 | 13.19 | -0.08% | 2,375,906 |
| Sep 30, 2025 | 12.90 | 13.37 | 12.63 | 13.20 | 13.20 | 4.27% | 3,411,255 |
| Sep 29, 2025 | 13.11 | 13.11 | 12.50 | 12.66 | 12.66 | -3.58% | 2,221,470 |
| Sep 26, 2025 | 13.39 | 13.39 | 13.03 | 13.13 | 13.13 | -2.09% | 1,391,439 |
| Sep 25, 2025 | 13.40 | 13.60 | 13.22 | 13.41 | 13.41 | 0.30% | 2,381,455 |
| Sep 24, 2025 | 13.40 | 13.51 | 13.25 | 13.37 | 13.37 | -0.22% | 1,558,804 |
| Sep 23, 2025 | 13.46 | 13.46 | 13.28 | 13.40 | 13.40 | -0.74% | 1,588,868 |
| Sep 22, 2025 | 13.49 | 13.76 | 13.48 | 13.50 | 13.50 | 1.20% | 4,243,944 |
| Sep 19, 2025 | 13.54 | 13.93 | 13.23 | 13.34 | 13.34 | -1.33% | 5,892,892 |
| Sep 18, 2025 | 13.60 | 13.91 | 13.52 | 13.52 | 13.52 | 0.22% | 2,058,455 |
| Sep 17, 2025 | 13.50 | 13.70 | 13.39 | 13.49 | 13.49 | - | 1,353,209 |
| Sep 16, 2025 | 13.50 | 13.57 | 13.24 | 13.49 | 13.49 | -0.30% | 1,749,277 |
| Sep 15, 2025 | 12.86 | 13.53 | 12.71 | 13.53 | 13.53 | 4.72% | 1,698,907 |
| Sep 12, 2025 | 12.88 | 12.97 | 12.72 | 12.92 | 12.92 | 0.31% | 592,506 |
| Sep 11, 2025 | 13.25 | 13.34 | 12.86 | 12.88 | 12.88 | -2.79% | 1,151,678 |
| Sep 10, 2025 | 13.10 | 13.25 | 12.92 | 13.25 | 13.25 | 1.77% | 1,502,920 |
| Sep 9, 2025 | 13.34 | 13.45 | 13.02 | 13.02 | 13.02 | -1.74% | 2,004,161 |
| Sep 8, 2025 | 13.49 | 13.51 | 13.22 | 13.25 | 13.25 | -2.57% | 1,273,702 |
| Sep 5, 2025 | 14.01 | 14.08 | 13.60 | 13.60 | 13.60 | -2.72% | 1,391,604 |
| Sep 4, 2025 | 13.96 | 14.18 | 13.95 | 13.98 | 13.98 | 0.22% | 986,771 |
| Sep 3, 2025 | 13.85 | 14.06 | 13.63 | 13.95 | 13.95 | 0.72% | 1,529,884 |
| Sep 2, 2025 | 14.40 | 14.46 | 13.68 | 13.85 | 13.85 | -3.82% | 2,656,070 |
| Sep 1, 2025 | 14.24 | 14.59 | 14.19 | 14.40 | 14.40 | 1.19% | 1,587,734 |
| Aug 29, 2025 | 14.60 | 14.70 | 14.18 | 14.23 | 14.23 | -2.20% | 1,436,930 |
| Aug 28, 2025 | 14.41 | 14.63 | 14.35 | 14.55 | 14.55 | 1.32% | 1,520,352 |
| Aug 27, 2025 | 14.80 | 14.89 | 14.15 | 14.36 | 14.36 | -2.84% | 2,166,501 |
| Aug 26, 2025 | 14.58 | 14.79 | 14.46 | 14.78 | 14.78 | 1.44% | 2,454,929 |
| Aug 25, 2025 | 14.44 | 14.68 | 14.16 | 14.57 | 14.57 | 0.97% | 2,037,727 |
| Aug 22, 2025 | 14.46 | 14.50 | 14.34 | 14.43 | 14.43 | -0.21% | 1,295,957 |
| Aug 21, 2025 | 14.24 | 14.53 | 14.16 | 14.46 | 14.46 | 1.76% | 2,725,375 |
| Aug 20, 2025 | 14.32 | 14.47 | 14.17 | 14.21 | 14.21 | -0.70% | 2,768,114 |
| Aug 19, 2025 | 15.08 | 15.30 | 14.07 | 14.31 | 14.31 | -4.92% | 11,759,610 |
| Aug 18, 2025 | 13.80 | 15.07 | 13.74 | 15.05 | 15.05 | 9.85% | 11,847,990 |
| Aug 15, 2025 | 13.36 | 13.80 | 13.27 | 13.70 | 13.70 | 2.70% | 2,790,815 |
| Aug 14, 2025 | 13.40 | 13.57 | 13.31 | 13.34 | 13.34 | -0.30% | 1,832,807 |
| Aug 13, 2025 | 13.41 | 13.55 | 13.30 | 13.38 | 13.38 | -0.22% | 1,731,706 |
| Aug 12, 2025 | 13.37 | 13.52 | 12.96 | 13.41 | 13.41 | 0.30% | 3,204,033 |
| Aug 11, 2025 | 13.55 | 13.62 | 13.34 | 13.37 | 13.37 | -1.04% | 1,489,266 |
| Aug 8, 2025 | 13.60 | 13.63 | 13.34 | 13.51 | 13.51 | -0.81% | 1,964,202 |
| Aug 7, 2025 | 13.43 | 13.69 | 13.00 | 13.62 | 13.62 | 1.41% | 3,972,942 |
| Aug 6, 2025 | 13.20 | 13.50 | 13.01 | 13.43 | 13.43 | 1.74% | 3,072,630 |
| Aug 5, 2025 | 13.00 | 13.27 | 12.88 | 13.20 | 13.20 | 1.54% | 2,764,319 |
| Aug 4, 2025 | 12.51 | 13.00 | 12.47 | 13.00 | 13.00 | 3.92% | 2,843,304 |
| Aug 1, 2025 | 12.53 | 12.58 | 12.37 | 12.51 | 12.51 | -0.64% | 1,731,143 |
| Jul 31, 2025 | 12.20 | 12.65 | 12.15 | 12.59 | 12.59 | 3.54% | 3,208,156 |
| Jul 30, 2025 | 12.23 | 12.33 | 12.15 | 12.16 | 12.16 | -0.49% | 1,304,975 |
| Jul 29, 2025 | 12.18 | 12.36 | 12.06 | 12.22 | 12.22 | 0.99% | 2,166,783 |
| Jul 28, 2025 | 12.20 | 12.23 | 12.07 | 12.10 | 12.10 | -0.33% | 1,927,954 |
| Jul 25, 2025 | 12.18 | 12.34 | 12.11 | 12.14 | 12.14 | -0.25% | 2,289,875 |
| Jul 24, 2025 | 11.97 | 12.24 | 11.94 | 12.17 | 12.17 | 2.18% | 4,002,981 |
| Jul 23, 2025 | 12.00 | 12.12 | 11.90 | 11.91 | 11.91 | -0.75% | 2,186,972 |
| Jul 22, 2025 | 12.09 | 12.14 | 11.90 | 12.00 | 12.00 | -0.74% | 2,393,984 |
| Jul 21, 2025 | 12.00 | 12.15 | 11.95 | 12.09 | 12.09 | 1.26% | 2,433,333 |
| Jul 18, 2025 | 11.88 | 12.12 | 11.74 | 11.94 | 11.94 | 0.84% | 2,358,364 |
| Jul 17, 2025 | 11.61 | 11.88 | 11.61 | 11.84 | 11.84 | 2.60% | 1,880,500 |