Temapol Polimer Plastik ve Insaat Sanayi Ticaret Anonim Sirketi (IST:TMPOL)
Turkey
· Delayed Price · Currency is TRY 535.00
-59.00 (-9.93%)
At close: Apr 28, 2026
IST:TMPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 542.00 | 568.00 | 535.00 | 535.00 | - | -9.93% | 440,110 |
| Apr 27, 2026 | 659.50 | 669.00 | 594.00 | 594.00 | 594.00 | -9.93% | 401,023 |
| Apr 24, 2026 | 682.50 | 682.50 | 659.50 | 659.50 | 659.50 | -1.57% | 104,880 |
| Apr 22, 2026 | 675.00 | 689.50 | 666.50 | 670.00 | 670.00 | -0.74% | 172,804 |
| Apr 21, 2026 | 681.50 | 695.50 | 675.00 | 675.00 | 675.00 | -1.68% | 153,778 |
| Apr 20, 2026 | 680.00 | 700.00 | 635.00 | 686.50 | 686.50 | 0.37% | 327,171 |
| Apr 17, 2026 | 677.00 | 698.00 | 671.50 | 684.00 | 684.00 | 0.29% | 292,354 |
| Apr 16, 2026 | 645.00 | 703.00 | 640.50 | 682.00 | 682.00 | 5.74% | 233,126 |
| Apr 15, 2026 | 627.50 | 661.00 | 625.00 | 645.00 | 645.00 | 1.57% | 266,508 |
| Apr 14, 2026 | 628.00 | 664.50 | 625.00 | 635.00 | 635.00 | 1.11% | 394,940 |
| Apr 13, 2026 | 600.00 | 657.50 | 587.00 | 628.00 | 628.00 | 5.02% | 852,406 |
| Apr 10, 2026 | 539.00 | 598.00 | 539.00 | 598.00 | 598.00 | 9.93% | 453,531 |
| Apr 9, 2026 | 533.00 | 550.00 | 517.00 | 544.00 | 544.00 | 2.16% | 268,562 |
| Apr 8, 2026 | 545.00 | 556.00 | 532.50 | 532.50 | 532.50 | -2.02% | 157,704 |
| Apr 7, 2026 | 537.50 | 564.00 | 534.00 | 543.50 | 543.50 | 1.12% | 458,626 |
| Apr 6, 2026 | 545.00 | 555.00 | 533.50 | 537.50 | 537.50 | -0.74% | 225,977 |
| Apr 3, 2026 | 557.00 | 559.00 | 541.50 | 541.50 | 541.50 | -2.87% | 497,703 |
| Apr 2, 2026 | 562.50 | 579.50 | 556.50 | 557.50 | 557.50 | -0.89% | 206,931 |
| Apr 1, 2026 | 577.50 | 580.50 | 562.50 | 562.50 | 562.50 | -1.57% | 150,154 |
| Mar 31, 2026 | 577.00 | 599.00 | 569.00 | 571.50 | 571.50 | -1.04% | 243,405 |
| Mar 30, 2026 | 582.00 | 583.00 | 563.00 | 577.50 | 577.50 | -0.77% | 162,549 |
| Mar 27, 2026 | 559.50 | 582.00 | 552.50 | 582.00 | 582.00 | 4.21% | 124,399 |
| Mar 26, 2026 | 557.00 | 605.00 | 539.00 | 558.50 | 558.50 | 0.27% | 206,748 |
| Mar 25, 2026 | 579.00 | 587.50 | 557.00 | 557.00 | 557.00 | -4.87% | 177,348 |
| Mar 24, 2026 | 580.00 | 611.50 | 574.00 | 585.50 | 585.50 | 1.56% | 331,142 |
| Mar 23, 2026 | 566.00 | 580.00 | 554.50 | 576.50 | 576.50 | 1.14% | 121,145 |
| Mar 19, 2026 | 555.00 | 587.00 | 550.50 | 570.00 | 570.00 | 2.15% | 124,164 |
| Mar 18, 2026 | 536.00 | 575.00 | 525.00 | 558.00 | 558.00 | 2.48% | 300,679 |
| Mar 17, 2026 | 565.00 | 579.50 | 544.50 | 544.50 | 544.50 | -4.56% | 381,315 |
| Mar 16, 2026 | 551.00 | 599.50 | 541.50 | 570.50 | 570.50 | 2.98% | 335,355 |
| Mar 13, 2026 | 572.00 | 582.50 | 554.00 | 554.00 | 554.00 | -3.06% | 220,616 |
| Mar 12, 2026 | 580.00 | 594.00 | 568.00 | 571.50 | 571.50 | -1.97% | 339,317 |
| Mar 11, 2026 | 592.00 | 622.50 | 578.00 | 583.00 | 583.00 | -1.35% | 522,455 |
| Mar 10, 2026 | 557.00 | 592.50 | 530.50 | 591.00 | 591.00 | 9.65% | 3,980,601 |
| Mar 9, 2026 | 487.50 | 539.00 | 486.00 | 539.00 | 539.00 | 10.00% | 448,705 |
| 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 |