Skip to main content
Tat Gida Sanayi A.S. (IST:TATGD)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.62
+0.05 (0.28%)
Last updated: Apr 28, 2026, 4:11 PM GMT+3

Tat Gida Sanayi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202616.5518.0216.5017.5717.576.16%9,809,213
Apr 24, 202616.6416.7416.3016.5516.55-0.60%2,515,996
Apr 22, 202616.8417.0016.4016.6516.65-0.77%2,449,164
Apr 21, 202617.0917.2516.7516.7816.78-1.18%3,038,764
Apr 20, 202616.6517.2316.5616.9816.981.13%5,077,650
Apr 17, 202616.6516.8216.4016.7916.790.84%3,620,329
Apr 16, 202616.8016.9716.4516.6516.65-0.72%3,182,617
Apr 15, 202617.0517.0616.7316.7716.77-1.12%2,313,236
Apr 14, 202617.4917.5116.8816.9616.96-1.11%4,658,885
Apr 13, 202616.8817.3216.5717.1517.151.42%6,405,891
Apr 10, 202616.5317.0716.4116.9116.912.73%4,419,128
Apr 9, 202616.7816.7816.1416.4616.46-1.67%2,723,377
Apr 8, 202616.4717.0416.4516.7416.744.82%3,067,200
Apr 7, 202616.4016.6215.8515.9715.97-1.48%3,091,369
Apr 6, 202616.2416.4616.1216.2116.210.12%2,753,758
Apr 3, 202616.5416.6616.1916.1916.19-1.82%936,945
Apr 2, 202616.5016.5916.2616.4916.49-0.78%1,867,671
Apr 1, 202616.3517.1416.1416.6216.622.72%3,757,860
Mar 31, 202615.7516.2315.5916.1816.183.39%3,138,943
Mar 30, 202615.8916.1215.1015.6515.65-1.57%2,142,460
Mar 27, 202616.4116.9415.6915.9015.90-2.87%4,922,690
Mar 26, 202616.4416.5616.1916.3716.37-0.85%2,996,206
Mar 25, 202617.1017.5816.3816.5116.51-2.48%5,621,085
Mar 24, 202617.7017.7016.9216.9316.93-4.89%6,878,522
Mar 23, 202616.8517.8816.3817.8017.809.07%10,667,530
Mar 19, 202616.7016.7015.9516.3216.32-1.75%1,245,681
Mar 18, 202617.6817.6916.4216.6116.61-6.11%4,544,670
Mar 17, 202617.6017.8317.2617.6917.690.68%2,705,763
Mar 16, 202618.3718.3717.5517.5717.57-4.35%3,564,566
Mar 13, 202618.7018.7017.9718.3718.37-0.70%2,455,038
Mar 12, 202618.7518.8118.2418.5018.50-1.33%2,342,162
Mar 11, 202618.8919.5618.4018.7518.75-5,109,990
Mar 10, 202617.6618.7617.6618.7518.756.17%7,496,492
Mar 9, 202616.8118.5016.6317.6617.664.37%8,502,483
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