Skip to main content
Tugçelik Alüminyum Ve Metal Mamulleri Sanayi Ve Ticaret A.S. (IST:TUCLK)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.01
-0.46 (-4.86%)
At close: Dec 5, 2025

IST:TUCLK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259.1610.038.939.479.473.72%10,817,720
Dec 3, 20259.349.539.029.139.13-2.25%3,261,958
Dec 2, 20258.969.548.929.349.344.59%8,284,781
Dec 1, 20258.909.048.878.938.930.34%1,631,440
Nov 28, 20259.079.078.788.908.90-1.87%2,503,840
Nov 27, 20258.979.288.979.079.071.23%1,582,354
Nov 26, 20259.009.068.948.968.960.11%1,161,535
Nov 25, 20259.159.188.958.958.95-2.08%1,856,917
Nov 24, 20259.229.289.009.149.14-0.87%2,490,820
Nov 21, 20259.249.299.129.229.22-0.11%1,832,059
Nov 20, 20259.339.479.229.239.23-0.86%1,817,517
Nov 19, 20259.289.419.229.319.311.09%2,430,901
Nov 18, 20259.509.509.179.219.21-0.32%3,641,458
Nov 17, 20259.109.349.109.249.242.21%2,435,262
Nov 14, 20259.159.359.009.049.04-1.42%7,769,198
Nov 13, 20259.139.299.139.179.170.55%2,320,739
Nov 12, 20259.289.289.069.129.120.11%2,848,437
Nov 11, 20259.509.568.999.119.11-3.19%5,574,370
Nov 10, 20259.779.799.419.419.41-3.09%5,301,938
Nov 7, 202510.0910.099.639.719.71-2.80%3,456,051
Nov 6, 20259.8310.229.839.999.991.63%4,839,192
Nov 5, 20259.959.959.739.839.83-0.41%3,241,283
Nov 4, 202510.2310.249.799.879.87-3.14%4,695,181
Nov 3, 20259.7710.409.7510.1910.194.62%7,141,549
Oct 31, 20259.969.969.679.749.742.10%6,306,717
Oct 30, 20259.409.729.389.549.541.49%8,929,694
Oct 28, 20259.359.459.289.409.400.43%1,684,668
Oct 27, 20259.329.749.259.369.360.21%7,950,946
Oct 24, 20259.129.419.129.349.342.52%5,576,482
Oct 23, 20259.119.458.959.119.111.67%9,547,574
Oct 22, 20259.059.168.968.968.96-0.55%3,565,001
Oct 21, 20259.009.558.829.019.010.22%10,103,290
Oct 20, 20258.898.998.728.998.992.74%1,911,010
Oct 17, 20259.009.008.618.758.75-1.69%3,626,406
Oct 16, 20259.119.128.908.908.90-2.09%3,425,059
Oct 15, 20258.879.098.879.099.093.06%2,904,232
Oct 14, 20258.939.038.828.828.82-1.45%2,641,489
Oct 13, 20258.999.058.908.958.95-1.43%3,096,539
Oct 10, 20259.119.189.049.089.080.11%2,880,811
Oct 9, 20259.239.549.039.079.07-0.87%13,052,030
Oct 8, 20259.379.468.919.159.15-3.17%4,890,749
Oct 7, 20259.3410.049.229.459.451.61%12,320,010
Oct 6, 20259.479.559.309.309.30-0.85%4,039,104
Oct 3, 20259.649.669.389.389.38-2.29%3,492,161
Oct 2, 20259.929.959.609.609.60-2.44%4,909,946
Oct 1, 20259.819.929.649.849.840.51%3,752,965
Sep 30, 202510.0510.169.749.799.79-2.00%5,393,249
Sep 29, 202510.1510.429.979.999.99-0.40%7,402,778
Sep 26, 202510.2810.3310.0010.0310.03-2.34%3,626,633
Sep 25, 202510.4510.8410.1510.2710.27-0.48%13,681,660
Sep 24, 202510.7010.8310.3010.3210.32-3.46%9,255,844
Sep 23, 202510.9511.1110.5510.6910.69-2.20%8,114,529
Sep 22, 202510.8911.2610.7710.9310.931.11%6,730,414
Sep 19, 202510.7010.9710.5010.8110.811.22%8,439,103
Sep 18, 202510.9111.0810.6110.6810.68-0.28%5,060,197
Sep 17, 202510.8211.1410.7110.7110.71-1.02%5,550,321
Sep 16, 202510.6511.0010.6310.8210.822.08%5,581,246
Sep 15, 202510.1010.689.8910.6010.604.95%5,883,261
Sep 12, 202510.2510.279.9410.1010.10-0.88%5,645,278
Sep 11, 202510.6711.0410.1910.1910.19-4.50%6,648,861
Sep 10, 202511.0011.0710.5510.6710.67-2.56%7,415,502
Sep 9, 202511.1011.3110.9510.9510.95-0.82%5,274,024
Sep 8, 202511.4811.4811.0111.0411.04-4.99%7,194,507
Sep 5, 202511.8712.2911.5911.6211.62-1.27%17,526,290
Sep 4, 202512.0812.2311.7111.7711.77-2.08%9,962,592
Sep 3, 202511.8012.4411.3612.0212.021.95%16,942,220
Sep 2, 202512.8812.8811.5311.7911.79-3.36%13,828,190
Sep 1, 202513.0613.3412.1712.2012.20-6.37%16,977,050
Aug 29, 202512.2913.2912.0513.0313.034.49%23,267,160
Aug 28, 202511.7412.5711.6912.4712.476.58%26,527,720
Aug 27, 202512.8713.3011.5811.7011.70-6.25%44,183,520
Aug 26, 202511.3412.4810.9912.4812.489.96%42,377,000
Aug 25, 202511.3911.9211.1111.3511.353.18%38,926,870
Aug 22, 202510.0011.009.8811.0011.0010.00%37,213,540
Aug 21, 20259.5010.009.4310.0010.005.82%9,163,329
Aug 20, 20259.389.519.309.459.451.07%2,789,661
Aug 19, 20259.489.509.309.359.35-0.85%4,262,707
Aug 18, 20259.499.629.409.439.43-0.42%4,401,125
Aug 15, 20259.309.479.199.479.472.05%3,762,795
Aug 14, 20259.299.569.219.289.28-3,589,411
Aug 13, 20259.159.469.159.289.280.87%4,997,207
Aug 12, 20259.559.569.159.209.20-3.66%5,949,263
Aug 11, 20259.549.729.549.559.550.32%3,845,055
Aug 8, 20259.809.809.519.529.52-2.56%3,834,920
Aug 7, 202510.0010.069.729.779.77-1.91%6,535,373
Aug 6, 20259.5610.019.499.969.964.29%9,021,618
Aug 5, 20259.589.649.499.559.55-0.10%5,993,575
Aug 4, 20259.499.819.449.569.561.70%9,385,505
Aug 1, 20259.409.469.329.409.400.21%3,978,655
Jul 31, 20259.349.429.289.389.381.19%3,534,776
Jul 30, 20259.439.469.249.279.27-1.70%4,156,967
Jul 29, 20259.469.599.329.439.43-0.32%5,925,891
Jul 28, 20259.609.649.429.469.46-0.21%4,937,052
Jul 25, 20259.339.509.239.489.481.50%7,906,582
Jul 24, 20259.209.499.209.349.341.74%9,992,952
Jul 23, 20259.089.189.059.189.181.21%3,352,701
Jul 22, 20259.109.219.049.079.070.11%6,349,114
Jul 21, 20259.049.139.039.069.060.44%3,583,236
Jul 18, 20259.079.078.999.029.02-0.11%1,412,668
Jul 17, 20259.089.148.959.039.03-0.33%3,131,841