Temapol Polimer Plastik ve Insaat Sanayi Ticaret Anonim Sirketi (IST:TMPOL)
Turkey
· Delayed Price · Currency is TRY 398.00
+8.75 (2.25%)
At close: Dec 5, 2025
IST:TMPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 350.50 | 400.00 | 350.50 | 398.00 | 398.00 | 2.25% | 1,164,649 |
| Dec 4, 2025 | 425.00 | 425.00 | 389.25 | 389.25 | 389.25 | -10.00% | 46,686 |
| Dec 3, 2025 | 399.75 | 432.50 | 393.50 | 432.50 | 432.50 | 5.23% | 217,236 |
| Dec 2, 2025 | 379.00 | 411.25 | 375.00 | 411.00 | 411.00 | 8.30% | 155,552 |
| Dec 1, 2025 | 340.00 | 379.50 | 340.00 | 379.50 | 379.50 | 10.00% | 3,222,533 |
| Nov 28, 2025 | 320.00 | 348.75 | 301.00 | 345.00 | 345.00 | 7.81% | 72,369 |
| Nov 27, 2025 | 300.00 | 323.75 | 300.00 | 320.00 | 320.00 | 8.66% | 71,303 |
| Nov 26, 2025 | 314.00 | 314.00 | 282.75 | 294.50 | 294.50 | -6.21% | 30,166 |
| Nov 25, 2025 | 310.00 | 314.00 | 310.00 | 314.00 | 314.00 | 1.29% | 24,428 |
| Nov 24, 2025 | 332.25 | 332.25 | 305.00 | 310.00 | 310.00 | 2.48% | 44,646 |
| Nov 21, 2025 | 269.50 | 302.50 | 267.00 | 302.50 | 302.50 | 10.00% | 157,847 |
| Nov 20, 2025 | 265.75 | 283.25 | 265.75 | 275.00 | 275.00 | 6.80% | 66,782 |
| Nov 19, 2025 | 273.00 | 273.00 | 257.50 | 257.50 | 257.50 | -4.63% | 21,907 |
| Nov 18, 2025 | 291.00 | 291.00 | 270.00 | 270.00 | 270.00 | 1.79% | 48,367 |
| Nov 17, 2025 | 280.00 | 280.00 | 265.25 | 265.25 | 265.25 | -5.27% | 94,182 |
| Nov 14, 2025 | 272.25 | 280.00 | 272.25 | 280.00 | 280.00 | 7.38% | 63,023 |
| Nov 13, 2025 | 237.10 | 260.75 | 213.40 | 260.75 | 260.75 | 9.97% | 151,511 |
| Nov 12, 2025 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | 0.68% | 24,551 |
| Nov 11, 2025 | 249.30 | 249.30 | 235.50 | 235.50 | 235.50 | -7.56% | 30,790 |
| Nov 10, 2025 | 257.75 | 257.75 | 254.75 | 254.75 | 254.75 | 2.93% | 52,002 |
| Nov 7, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -10.00% | 143,804 |
| Nov 6, 2025 | 273.50 | 293.00 | 260.00 | 275.00 | 275.00 | 2.80% | 245,731 |
| Nov 5, 2025 | 255.00 | 267.50 | 241.70 | 267.50 | 267.50 | 9.99% | 263,377 |
| Nov 4, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 10.00% | 142,263 |
| Nov 3, 2025 | 201.00 | 221.10 | 201.00 | 221.10 | 221.10 | 10.00% | 269,897 |
| Oct 31, 2025 | 206.90 | 206.90 | 199.80 | 201.00 | 201.00 | -0.79% | 81,447 |
| Oct 30, 2025 | 201.00 | 205.50 | 198.00 | 202.60 | 202.60 | 0.80% | 90,381 |
| Oct 28, 2025 | 201.00 | 209.90 | 197.10 | 201.00 | 201.00 | - | 27,275 |
| Oct 27, 2025 | 211.20 | 213.90 | 195.80 | 201.00 | 201.00 | -4.74% | 89,980 |
| Oct 24, 2025 | 217.90 | 217.90 | 207.20 | 211.00 | 211.00 | - | 103,721 |
| Oct 23, 2025 | 211.50 | 220.00 | 203.10 | 211.00 | 211.00 | - | 102,009 |
| Oct 22, 2025 | 216.10 | 218.40 | 205.80 | 211.00 | 211.00 | -2.36% | 88,109 |
| Oct 21, 2025 | 210.00 | 225.00 | 209.60 | 216.10 | 216.10 | 3.10% | 117,570 |
| Oct 20, 2025 | 193.10 | 211.80 | 188.00 | 209.60 | 209.60 | 8.54% | 139,465 |
| Oct 17, 2025 | 192.90 | 199.30 | 173.70 | 193.10 | 193.10 | 0.10% | 146,060 |
| Oct 16, 2025 | 197.70 | 203.00 | 191.20 | 192.90 | 192.90 | -2.43% | 111,481 |
| Oct 15, 2025 | 203.60 | 205.70 | 196.20 | 197.70 | 197.70 | -2.90% | 157,580 |
| Oct 14, 2025 | 213.60 | 217.50 | 201.00 | 203.60 | 203.60 | -0.83% | 144,875 |
| Oct 13, 2025 | 211.50 | 217.00 | 201.00 | 205.30 | 205.30 | -5.83% | 180,010 |
| Oct 10, 2025 | 215.90 | 222.90 | 210.20 | 218.00 | 218.00 | 0.97% | 129,775 |
| Oct 9, 2025 | 213.50 | 223.30 | 206.20 | 215.90 | 215.90 | 1.12% | 144,233 |
| Oct 8, 2025 | 206.40 | 214.40 | 197.00 | 213.50 | 213.50 | 4.15% | 202,664 |
| Oct 7, 2025 | 206.10 | 215.20 | 197.00 | 205.00 | 205.00 | -0.53% | 237,465 |
| Oct 6, 2025 | 215.00 | 224.00 | 202.50 | 206.10 | 206.10 | -3.47% | 448,995 |
| Oct 3, 2025 | 199.10 | 214.00 | 199.10 | 213.50 | 213.50 | 7.77% | 384,417 |
| Oct 2, 2025 | 177.00 | 198.10 | 172.00 | 198.10 | 198.10 | 9.99% | 334,401 |
| Oct 1, 2025 | 188.00 | 204.00 | 180.00 | 180.10 | 180.10 | -2.91% | 513,531 |
| Sep 30, 2025 | 169.90 | 185.50 | 168.70 | 185.50 | 185.50 | 9.96% | 416,505 |
| Sep 29, 2025 | 154.00 | 168.70 | 154.00 | 168.70 | 168.70 | 9.97% | 396,695 |
| Sep 26, 2025 | 156.70 | 177.10 | 149.00 | 153.40 | 153.40 | -4.72% | 440,276 |
| Sep 25, 2025 | 164.50 | 167.80 | 158.30 | 161.00 | 161.00 | -2.13% | 162,962 |
| Sep 24, 2025 | 166.50 | 169.90 | 159.00 | 164.50 | 164.50 | -3.24% | 271,025 |
| Sep 23, 2025 | 175.70 | 177.00 | 169.00 | 170.00 | 170.00 | -3.95% | 202,035 |
| Sep 22, 2025 | 172.70 | 179.80 | 165.60 | 177.00 | 177.00 | 2.49% | 462,043 |
| Sep 19, 2025 | 175.90 | 193.40 | 170.00 | 172.70 | 172.70 | -1.82% | 1,308,880 |
| Sep 18, 2025 | 174.80 | 177.40 | 170.70 | 175.90 | 175.90 | -0.73% | 172,451 |
| Sep 17, 2025 | 173.40 | 185.00 | 169.30 | 177.20 | 177.20 | - | 241,348 |
| Sep 16, 2025 | 173.50 | 185.00 | 165.00 | 177.20 | 177.20 | -1.45% | 336,292 |
| Sep 15, 2025 | 171.50 | 184.30 | 163.00 | 179.80 | 179.80 | 7.15% | 497,360 |
| Sep 12, 2025 | 146.00 | 167.80 | 144.10 | 167.80 | 167.80 | 9.96% | 867,697 |
| Sep 11, 2025 | 139.70 | 152.60 | 138.80 | 152.60 | 152.60 | 9.94% | 655,865 |
| Sep 10, 2025 | 125.30 | 138.80 | 121.70 | 138.80 | 138.80 | 9.98% | 438,284 |
| Sep 9, 2025 | 128.00 | 130.50 | 124.60 | 126.20 | 126.20 | -3.81% | 190,678 |
| Sep 8, 2025 | 125.50 | 136.40 | 125.50 | 131.20 | 131.20 | -0.08% | 215,726 |
| Sep 5, 2025 | 140.00 | 146.50 | 130.90 | 131.30 | 131.30 | -1.43% | 2,150,763 |
| Sep 4, 2025 | 124.00 | 133.20 | 116.20 | 133.20 | 133.20 | 9.99% | 1,880,246 |
| Sep 3, 2025 | 113.70 | 121.10 | 112.70 | 121.10 | 121.10 | 6.51% | 2,764,818 |
| Sep 2, 2025 | 121.50 | 122.50 | 111.50 | 113.70 | 113.70 | -6.34% | 804,022 |
| Sep 1, 2025 | 112.80 | 123.90 | 109.10 | 121.40 | 121.40 | 7.34% | 980,213 |
| Aug 29, 2025 | 118.90 | 123.90 | 113.10 | 113.10 | 113.10 | -6.22% | 745,735 |
| Aug 28, 2025 | 127.00 | 135.00 | 118.90 | 120.60 | 120.60 | -5.04% | 1,514,139 |
| Aug 27, 2025 | 120.30 | 127.00 | 114.60 | 127.00 | 127.00 | 9.96% | 1,808,323 |
| Aug 26, 2025 | 105.80 | 115.50 | 104.50 | 115.50 | 115.50 | 10.00% | 1,161,255 |
| Aug 25, 2025 | 105.70 | 107.50 | 102.60 | 105.00 | 105.00 | 0.10% | 395,480 |
| Aug 22, 2025 | 108.00 | 108.50 | 99.55 | 104.90 | 104.90 | -2.42% | 4,714,445 |
| Aug 21, 2025 | 108.70 | 114.50 | 107.00 | 107.50 | 107.50 | 1.03% | 870,008 |
| Aug 20, 2025 | 114.40 | 114.40 | 105.00 | 106.40 | 106.40 | -6.99% | 973,205 |
| Aug 19, 2025 | 123.00 | 123.00 | 111.40 | 114.40 | 114.40 | -6.54% | 1,099,536 |
| Aug 18, 2025 | 112.60 | 122.90 | 112.60 | 122.40 | 122.40 | 9.38% | 859,100 |
| Aug 15, 2025 | 104.40 | 114.80 | 101.90 | 111.90 | 111.90 | 7.18% | 1,037,186 |
| Aug 14, 2025 | 108.00 | 110.70 | 98.80 | 104.40 | 104.40 | 1.06% | 3,628,580 |
| Aug 13, 2025 | 97.00 | 103.30 | 94.10 | 103.30 | 103.30 | 9.95% | 4,065,947 |
| Aug 12, 2025 | 93.00 | 96.45 | 90.35 | 93.95 | 93.95 | 1.02% | 1,011,533 |
| Aug 11, 2025 | 86.60 | 95.15 | 86.25 | 93.00 | 93.00 | 7.39% | 838,978 |
| Aug 8, 2025 | 88.80 | 88.80 | 85.75 | 86.60 | 86.60 | -3.35% | 455,053 |
| Aug 7, 2025 | 87.00 | 91.35 | 86.75 | 89.60 | 89.60 | 3.82% | 485,361 |
| Aug 6, 2025 | 85.00 | 89.40 | 84.25 | 86.30 | 86.30 | 2.31% | 717,110 |
| Aug 5, 2025 | 83.80 | 86.55 | 83.45 | 84.35 | 84.35 | 0.66% | 483,115 |
| Aug 4, 2025 | 83.55 | 84.45 | 83.30 | 83.80 | 83.80 | 0.30% | 261,674 |
| Aug 1, 2025 | 84.60 | 84.60 | 83.15 | 83.55 | 83.55 | -0.18% | 209,834 |
| Jul 31, 2025 | 83.50 | 84.60 | 83.35 | 83.70 | 83.70 | 0.48% | 368,925 |
| Jul 30, 2025 | 84.50 | 85.00 | 83.30 | 83.30 | 83.30 | -0.66% | 236,423 |
| Jul 29, 2025 | 85.00 | 88.00 | 83.85 | 83.85 | 83.85 | -1.81% | 377,443 |
| Jul 28, 2025 | 86.55 | 88.30 | 85.00 | 85.40 | 85.40 | -1.33% | 285,599 |
| Jul 25, 2025 | 90.20 | 92.05 | 86.00 | 86.55 | 86.55 | -4.05% | 446,822 |
| Jul 24, 2025 | 95.55 | 95.55 | 90.20 | 90.20 | 90.20 | -5.99% | 386,855 |
| Jul 23, 2025 | 95.50 | 98.00 | 93.50 | 95.95 | 95.95 | 0.47% | 341,918 |
| Jul 22, 2025 | 95.00 | 98.35 | 93.50 | 95.50 | 95.50 | 0.58% | 420,349 |
| Jul 21, 2025 | 94.00 | 94.95 | 92.40 | 94.95 | 94.95 | 0.90% | 386,192 |
| Jul 18, 2025 | 86.95 | 94.95 | 84.00 | 94.10 | 94.10 | 8.16% | 850,520 |