Temapol Polimer Plastik ve Insaat Sanayi Ticaret Anonim Sirketi (IST:TMPOL)
Turkey
· Delayed Price · Currency is TRY 495.25
+5.25 (1.07%)
Last updated: Mar 6, 2026, 4:03 PM GMT+3
IST:TMPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 491.00 | 502.00 | 489.50 | 490.00 | 490.00 | - | 168,129 |
| Mar 5, 2026 | 480.25 | 497.25 | 479.00 | 490.00 | 490.00 | 2.03% | 191,130 |
| Mar 4, 2026 | 470.00 | 488.25 | 457.25 | 480.25 | 480.25 | 2.18% | 366,359 |
| Mar 3, 2026 | 434.75 | 478.00 | 413.25 | 470.00 | 470.00 | 8.11% | 387,180 |
| Mar 2, 2026 | 478.50 | 478.50 | 434.75 | 434.75 | 434.75 | -9.99% | 337,240 |
| Feb 27, 2026 | 489.00 | 503.00 | 483.00 | 483.00 | 483.00 | -1.43% | 226,538 |
| Feb 26, 2026 | 482.75 | 499.75 | 476.25 | 490.00 | 490.00 | 1.50% | 225,210 |
| Feb 25, 2026 | 499.00 | 501.50 | 482.75 | 482.75 | 482.75 | -1.23% | 154,064 |
| Feb 24, 2026 | 491.25 | 498.50 | 483.50 | 488.75 | 488.75 | -0.51% | 202,927 |
| Feb 23, 2026 | 463.75 | 491.25 | 459.75 | 491.25 | 491.25 | 5.65% | 287,506 |
| Feb 20, 2026 | 433.00 | 465.75 | 432.75 | 465.00 | 465.00 | 6.90% | 266,806 |
| Feb 19, 2026 | 436.00 | 440.00 | 421.00 | 435.00 | 435.00 | -0.23% | 310,040 |
| Feb 18, 2026 | 438.00 | 450.00 | 435.75 | 436.00 | 436.00 | -0.46% | 208,113 |
| Feb 17, 2026 | 430.00 | 449.00 | 430.00 | 438.00 | 438.00 | 1.39% | 178,761 |
| Feb 16, 2026 | 437.00 | 440.25 | 401.25 | 432.00 | 432.00 | -1.31% | 517,961 |
| Feb 13, 2026 | 437.00 | 445.00 | 431.50 | 437.75 | 437.75 | -0.51% | 264,814 |
| Feb 12, 2026 | 422.00 | 442.25 | 419.75 | 440.00 | 440.00 | 3.04% | 224,505 |
| Feb 11, 2026 | 425.00 | 429.75 | 412.50 | 427.00 | 427.00 | 0.47% | 316,598 |
| Feb 10, 2026 | 415.00 | 432.25 | 409.25 | 425.00 | 425.00 | 2.41% | 444,182 |
| Feb 9, 2026 | 415.00 | 424.25 | 406.25 | 415.00 | 415.00 | 0.30% | 196,220 |
| Feb 6, 2026 | 405.00 | 442.50 | 405.00 | 413.75 | 413.75 | 0.42% | 373,663 |
| Feb 5, 2026 | 415.00 | 425.00 | 396.75 | 412.00 | 412.00 | -2.02% | 263,926 |
| Feb 4, 2026 | 395.25 | 429.00 | 391.75 | 420.50 | 420.50 | 6.25% | 171,462 |
| Feb 3, 2026 | 361.00 | 397.00 | 361.00 | 395.75 | 395.75 | 8.95% | 224,209 |
| Feb 2, 2026 | 357.50 | 370.00 | 357.50 | 363.25 | 363.25 | 1.61% | 85,261 |
| Jan 30, 2026 | 369.00 | 375.00 | 357.50 | 357.50 | 357.50 | -1.17% | 131,845 |
| Jan 29, 2026 | 367.75 | 375.00 | 359.50 | 361.75 | 361.75 | -1.63% | 174,838 |
| Jan 28, 2026 | 370.25 | 374.75 | 367.75 | 367.75 | 367.75 | -0.68% | 105,126 |
| Jan 27, 2026 | 375.00 | 383.25 | 370.25 | 370.25 | 370.25 | -1.27% | 104,326 |
| Jan 26, 2026 | 375.25 | 379.25 | 370.00 | 375.00 | 375.00 | -0.07% | 115,505 |
| Jan 23, 2026 | 380.75 | 385.00 | 372.00 | 375.25 | 375.25 | -1.25% | 99,616 |
| Jan 22, 2026 | 383.00 | 402.00 | 380.00 | 380.00 | 380.00 | -0.65% | 193,547 |
| Jan 21, 2026 | 384.00 | 391.50 | 376.00 | 382.50 | 382.50 | -0.39% | 169,766 |
| Jan 20, 2026 | 370.00 | 400.00 | 370.00 | 384.00 | 384.00 | 1.92% | 297,246 |
| Jan 19, 2026 | 374.75 | 379.50 | 364.75 | 376.75 | 376.75 | 0.20% | 177,867 |
| Jan 16, 2026 | 385.00 | 405.00 | 371.00 | 376.00 | 376.00 | -4.33% | 323,162 |
| Jan 15, 2026 | 411.00 | 416.50 | 393.00 | 393.00 | 393.00 | -5.19% | 245,018 |
| Jan 14, 2026 | 400.00 | 427.25 | 384.25 | 414.50 | 414.50 | 3.82% | 349,410 |
| Jan 13, 2026 | 393.75 | 409.75 | 382.50 | 399.25 | 399.25 | 1.40% | 384,213 |
| Jan 12, 2026 | 372.50 | 397.75 | 372.50 | 393.75 | 393.75 | 5.70% | 373,294 |
| Jan 9, 2026 | 359.00 | 377.50 | 355.50 | 372.50 | 372.50 | 3.98% | 546,706 |
| Jan 8, 2026 | 319.50 | 358.25 | 310.00 | 358.25 | 358.25 | 9.98% | 534,893 |
| Jan 7, 2026 | 320.50 | 354.50 | 318.00 | 325.75 | 325.75 | 0.85% | 515,881 |
| Jan 6, 2026 | 313.50 | 335.50 | 310.25 | 323.00 | 323.00 | 5.04% | 3,838,746 |
| Jan 5, 2026 | 284.75 | 307.50 | 273.75 | 307.50 | 307.50 | 9.92% | 351,447 |
| Jan 2, 2026 | 299.75 | 301.50 | 270.75 | 279.75 | 279.75 | -3.95% | 421,263 |
| Dec 31, 2025 | 296.00 | 307.25 | 290.50 | 291.25 | 291.25 | 0.34% | 218,905 |
| Dec 30, 2025 | 309.75 | 309.75 | 281.00 | 290.25 | 290.25 | -4.29% | 292,786 |
| Dec 29, 2025 | 315.00 | 325.00 | 302.50 | 303.25 | 303.25 | -2.02% | 290,211 |
| Dec 26, 2025 | 329.75 | 336.00 | 299.50 | 309.50 | 309.50 | -6.14% | 516,752 |
| Dec 25, 2025 | 344.00 | 354.75 | 320.00 | 329.75 | 329.75 | -4.14% | 607,258 |
| Dec 24, 2025 | 358.00 | 375.00 | 339.00 | 344.00 | 344.00 | -3.91% | 506,631 |
| Dec 23, 2025 | 359.00 | 380.00 | 338.50 | 358.00 | 358.00 | 2.73% | 633,706 |
| Dec 22, 2025 | 326.50 | 348.50 | 310.50 | 348.50 | 348.50 | 9.94% | 656,893 |
| Dec 19, 2025 | 287.00 | 317.00 | 260.50 | 317.00 | 317.00 | 9.97% | 1,251,632 |
| Dec 18, 2025 | 319.75 | 320.75 | 288.25 | 288.25 | 288.25 | -8.71% | 500,005 |
| Dec 17, 2025 | 337.25 | 348.75 | 315.75 | 315.75 | 315.75 | -6.17% | 249,514 |
| Dec 16, 2025 | 350.00 | 362.50 | 336.50 | 336.50 | 336.50 | -4.27% | 376,608 |
| Dec 15, 2025 | 346.50 | 383.25 | 346.50 | 351.50 | 351.50 | -4.48% | 368,016 |
| Dec 12, 2025 | 349.00 | 379.25 | 318.50 | 368.00 | 368.00 | 5.44% | 447,735 |
| Dec 11, 2025 | 367.25 | 397.00 | 349.00 | 349.00 | 349.00 | -8.16% | 1,008,459 |
| Dec 10, 2025 | 333.50 | 380.00 | 315.50 | 380.00 | 380.00 | 8.42% | 1,541,946 |
| Dec 9, 2025 | 373.00 | 375.75 | 349.25 | 350.50 | 350.50 | -9.66% | 532,962 |
| Dec 8, 2025 | 370.50 | 400.00 | 358.25 | 388.00 | 388.00 | -2.51% | 469,699 |
| 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 |