Tugçelik Alüminyum Ve Metal Mamulleri Sanayi Ve Ticaret A.S. (IST:TUCLK)
Turkey
· Delayed Price · Currency is TRY 4.220
-0.150 (-3.43%)
Last updated: Mar 9, 2026, 3:24 PM GMT+3
IST:TUCLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.18 | 4.58 | 4.14 | 4.37 | 4.37 | 4.80% | 61,558,105 |
| Mar 5, 2026 | 4.12 | 4.21 | 4.11 | 4.17 | 4.17 | 1.96% | 19,739,560 |
| Mar 4, 2026 | 4.38 | 4.58 | 3.95 | 4.09 | 4.09 | -6.41% | 91,347,950 |
| Mar 3, 2026 | 4.22 | 4.62 | 4.22 | 4.37 | 4.37 | -0.68% | 11,854,050 |
| Mar 2, 2026 | 4.19 | 4.52 | 4.19 | 4.40 | 4.40 | -5.38% | 10,789,290 |
| Feb 27, 2026 | 4.69 | 4.74 | 4.60 | 4.65 | 4.65 | -0.43% | 7,465,432 |
| Feb 26, 2026 | 4.75 | 4.75 | 4.66 | 4.67 | 4.67 | -1.27% | 5,523,702 |
| Feb 25, 2026 | 4.90 | 4.90 | 4.70 | 4.73 | 4.73 | -2.67% | 6,332,061 |
| Feb 24, 2026 | 4.92 | 4.93 | 4.83 | 4.86 | 4.86 | -1.22% | 6,697,194 |
| Feb 23, 2026 | 4.98 | 5.08 | 4.91 | 4.92 | 4.92 | - | 10,620,190 |
| Feb 20, 2026 | 4.90 | 4.95 | 4.84 | 4.92 | 4.92 | 1.23% | 7,521,197 |
| Feb 19, 2026 | 5.20 | 5.21 | 4.83 | 4.86 | 4.86 | -6.36% | 15,986,217 |
| Feb 18, 2026 | 5.19 | 5.39 | 5.15 | 5.19 | 5.19 | 0.58% | 29,966,670 |
| Feb 17, 2026 | 5.24 | 5.24 | 5.14 | 5.16 | 5.16 | -0.19% | 14,033,940 |
| Feb 16, 2026 | 5.22 | 5.25 | 5.14 | 5.17 | 5.17 | 0.39% | 21,707,480 |
| Feb 13, 2026 | 5.19 | 5.27 | 5.14 | 5.15 | 5.15 | -1.90% | 18,533,610 |
| Feb 12, 2026 | 5.25 | 5.28 | 5.14 | 5.25 | 5.25 | - | 14,949,660 |
| Feb 11, 2026 | 5.20 | 5.42 | 5.12 | 5.25 | 5.25 | 0.96% | 27,445,770 |
| Feb 10, 2026 | 5.46 | 5.46 | 5.20 | 5.20 | 5.20 | -3.88% | 19,183,970 |
| Feb 9, 2026 | 5.50 | 5.57 | 5.35 | 5.41 | 5.41 | 1.50% | 19,440,770 |
| Feb 6, 2026 | 5.42 | 5.62 | 5.30 | 5.33 | 5.33 | -1.11% | 25,952,350 |
| Feb 5, 2026 | 5.47 | 5.83 | 5.38 | 5.39 | 5.39 | -3.41% | 37,871,127 |
| Feb 4, 2026 | 6.00 | 6.28 | 5.55 | 5.58 | 5.58 | -3.79% | 82,703,232 |
| Feb 3, 2026 | 5.39 | 5.80 | 5.38 | 5.80 | 5.80 | 9.85% | 60,665,150 |
| Feb 2, 2026 | 5.15 | 5.60 | 5.15 | 5.28 | 5.28 | -3.83% | 36,853,600 |
| Jan 30, 2026 | 5.61 | 5.98 | 5.16 | 5.49 | 5.49 | -2.14% | 124,028,300 |
| Jan 29, 2026 | 5.30 | 5.61 | 5.25 | 5.61 | 5.61 | 10.00% | 79,836,731 |
| Jan 28, 2026 | 4.68 | 5.10 | 4.67 | 5.10 | 5.10 | 9.91% | 29,924,209 |
| Jan 27, 2026 | 4.71 | 4.74 | 4.61 | 4.64 | 4.64 | -1.07% | 18,315,250 |
| Jan 26, 2026 | 4.71 | 4.72 | 4.61 | 4.69 | 4.69 | -1.05% | 9,625,266 |
| Jan 23, 2026 | 4.62 | 4.77 | 4.60 | 4.74 | 4.74 | 2.60% | 12,284,960 |
| Jan 22, 2026 | 4.55 | 4.64 | 4.54 | 4.62 | 4.62 | 1.76% | 9,102,170 |
| Jan 21, 2026 | 4.59 | 4.59 | 4.49 | 4.54 | 4.54 | -0.66% | 5,946,994 |
| Jan 20, 2026 | 4.66 | 4.67 | 4.54 | 4.57 | 4.57 | -1.93% | 9,827,284 |
| Jan 19, 2026 | 4.56 | 4.78 | 4.56 | 4.66 | 4.66 | 2.42% | 16,799,960 |
| Jan 16, 2026 | 4.57 | 4.58 | 4.51 | 4.55 | 4.55 | - | 9,940,932 |
| Jan 15, 2026 | 4.44 | 4.56 | 4.42 | 4.55 | 4.55 | 2.48% | 10,627,590 |
| Jan 14, 2026 | 4.54 | 4.59 | 4.43 | 4.44 | 4.44 | -2.20% | 14,568,730 |
| Jan 13, 2026 | 4.48 | 4.55 | 4.30 | 4.54 | 4.54 | 1.57% | 22,857,000 |
| Jan 12, 2026 | 4.50 | 4.52 | 4.35 | 4.47 | 4.47 | -0.67% | 16,794,927 |
| Jan 9, 2026 | 4.99 | 5.07 | 4.50 | 4.50 | 4.50 | -9.82% | 69,338,120 |
| Jan 8, 2026 | 4.96 | 5.05 | 4.85 | 4.99 | 4.99 | 0.81% | 7,318,695 |
| Jan 7, 2026 | 4.93 | 5.22 | 4.91 | 4.95 | 4.95 | 0.81% | 22,766,990 |
| Jan 6, 2026 | 4.85 | 4.95 | 4.83 | 4.91 | 4.91 | 1.24% | 7,342,986 |
| Jan 5, 2026 | 4.90 | 4.92 | 4.80 | 4.85 | 4.85 | -0.82% | 6,408,956 |
| Jan 2, 2026 | 4.81 | 4.89 | 4.79 | 4.89 | 4.89 | 1.87% | 8,094,212 |
| Dec 31, 2025 | 4.89 | 4.99 | 4.79 | 4.80 | 4.80 | -1.64% | 10,024,200 |
| Dec 30, 2025 | 5.12 | 5.13 | 4.86 | 4.88 | 4.88 | -3.56% | 12,645,280 |
| Dec 29, 2025 | 4.86 | 5.21 | 4.83 | 5.06 | 5.06 | 4.55% | 35,579,933 |
| Dec 26, 2025 | 5.27 | 5.53 | 4.84 | 4.84 | 4.84 | -5.47% | 52,842,240 |
| Dec 25, 2025 | 4.66 | 5.12 | 4.65 | 5.12 | 5.12 | 9.87% | 11,543,970 |
| Dec 24, 2025 | 4.57 | 4.69 | 4.57 | 4.66 | 4.66 | 1.97% | 5,557,206 |
| Dec 23, 2025 | 4.60 | 4.63 | 4.57 | 4.57 | 4.57 | -0.65% | 4,233,527 |
| Dec 22, 2025 | 4.62 | 4.70 | 4.58 | 4.60 | 4.60 | -0.22% | 4,663,791 |
| Dec 19, 2025 | 4.63 | 4.67 | 4.57 | 4.61 | 4.61 | -0.43% | 6,321,663 |
| Dec 18, 2025 | 4.69 | 4.74 | 4.61 | 4.63 | 4.63 | -1.28% | 6,265,455 |
| Dec 17, 2025 | 4.75 | 4.78 | 4.67 | 4.69 | 4.69 | -0.85% | 5,494,907 |
| Dec 16, 2025 | 4.70 | 4.79 | 4.68 | 4.73 | 4.73 | 0.85% | 6,612,304 |
| Dec 15, 2025 | 4.83 | 4.84 | 4.67 | 4.69 | 4.69 | -2.70% | 11,115,020 |
| Dec 12, 2025 | 4.98 | 5.01 | 4.79 | 4.82 | 4.82 | -2.63% | 9,419,612 |
| Dec 11, 2025 | 4.98 | 5.21 | 4.90 | 4.95 | 4.95 | -45.90% | 23,170,320 |
| Dec 10, 2025 | 9.48 | 9.59 | 9.04 | 9.15 | 5.07 | -3.68% | 8,220,234 |
| Dec 9, 2025 | 9.08 | 9.67 | 8.85 | 9.50 | 5.27 | 4.97% | 7,590,558 |
| Dec 8, 2025 | 9.13 | 9.29 | 9.01 | 9.05 | 5.02 | 0.44% | 7,895,125 |
| Dec 5, 2025 | 9.45 | 9.45 | 9.01 | 9.01 | 5.00 | -4.86% | 7,511,564 |
| Dec 4, 2025 | 9.16 | 10.03 | 8.93 | 9.47 | 5.25 | 3.72% | 10,817,720 |
| Dec 3, 2025 | 9.34 | 9.53 | 9.02 | 9.13 | 5.06 | -2.25% | 3,261,958 |
| Dec 2, 2025 | 8.96 | 9.54 | 8.92 | 9.34 | 5.18 | 4.59% | 8,284,781 |
| Dec 1, 2025 | 8.90 | 9.04 | 8.87 | 8.93 | 4.95 | 0.34% | 1,631,440 |
| Nov 28, 2025 | 9.07 | 9.07 | 8.78 | 8.90 | 4.94 | -1.87% | 2,503,840 |
| Nov 27, 2025 | 8.97 | 9.28 | 8.97 | 9.07 | 5.03 | 1.23% | 1,582,354 |
| Nov 26, 2025 | 9.00 | 9.06 | 8.94 | 8.96 | 4.97 | 0.11% | 1,161,535 |
| Nov 25, 2025 | 9.15 | 9.18 | 8.95 | 8.95 | 4.96 | -2.08% | 1,856,917 |
| Nov 24, 2025 | 9.22 | 9.28 | 9.00 | 9.14 | 5.07 | -0.87% | 2,490,820 |
| Nov 21, 2025 | 9.24 | 9.29 | 9.12 | 9.22 | 5.11 | -0.11% | 1,832,059 |
| Nov 20, 2025 | 9.33 | 9.47 | 9.22 | 9.23 | 5.12 | -0.86% | 1,817,517 |
| Nov 19, 2025 | 9.28 | 9.41 | 9.22 | 9.31 | 5.16 | 1.09% | 2,430,901 |
| Nov 18, 2025 | 9.50 | 9.50 | 9.17 | 9.21 | 5.11 | -0.32% | 3,641,458 |
| Nov 17, 2025 | 9.10 | 9.34 | 9.10 | 9.24 | 5.12 | 2.21% | 2,435,262 |
| Nov 14, 2025 | 9.15 | 9.35 | 9.00 | 9.04 | 5.01 | -1.42% | 7,769,198 |
| Nov 13, 2025 | 9.13 | 9.29 | 9.13 | 9.17 | 5.09 | 0.55% | 2,320,739 |
| Nov 12, 2025 | 9.28 | 9.28 | 9.06 | 9.12 | 5.06 | 0.11% | 2,848,437 |
| Nov 11, 2025 | 9.50 | 9.56 | 8.99 | 9.11 | 5.05 | -3.19% | 5,574,370 |
| Nov 10, 2025 | 9.77 | 9.79 | 9.41 | 9.41 | 5.22 | -3.09% | 5,301,938 |
| Nov 7, 2025 | 10.09 | 10.09 | 9.63 | 9.71 | 5.39 | -2.80% | 3,456,051 |
| Nov 6, 2025 | 9.83 | 10.22 | 9.83 | 9.99 | 5.54 | 1.63% | 4,839,192 |
| Nov 5, 2025 | 9.95 | 9.95 | 9.73 | 9.83 | 5.45 | -0.41% | 3,241,283 |
| Nov 4, 2025 | 10.23 | 10.24 | 9.79 | 9.87 | 5.47 | -3.14% | 4,695,181 |
| Nov 3, 2025 | 9.77 | 10.40 | 9.75 | 10.19 | 5.65 | 4.62% | 7,141,549 |
| Oct 31, 2025 | 9.96 | 9.96 | 9.67 | 9.74 | 5.40 | 2.10% | 6,306,717 |
| Oct 30, 2025 | 9.40 | 9.72 | 9.38 | 9.54 | 5.29 | 1.49% | 8,929,694 |
| Oct 28, 2025 | 9.35 | 9.45 | 9.28 | 9.40 | 5.21 | 0.43% | 1,684,668 |
| Oct 27, 2025 | 9.32 | 9.74 | 9.25 | 9.36 | 5.19 | 0.21% | 7,950,946 |
| Oct 24, 2025 | 9.12 | 9.41 | 9.12 | 9.34 | 5.18 | 2.52% | 5,576,482 |
| Oct 23, 2025 | 9.11 | 9.45 | 8.95 | 9.11 | 5.05 | 1.67% | 9,547,574 |
| Oct 22, 2025 | 9.05 | 9.16 | 8.96 | 8.96 | 4.97 | -0.55% | 3,565,001 |
| Oct 21, 2025 | 9.00 | 9.55 | 8.82 | 9.01 | 5.00 | 0.22% | 10,103,290 |
| Oct 20, 2025 | 8.89 | 8.99 | 8.72 | 8.99 | 4.99 | 2.74% | 1,911,010 |
| Oct 17, 2025 | 9.00 | 9.00 | 8.61 | 8.75 | 4.85 | -1.69% | 3,626,406 |
| Oct 16, 2025 | 9.11 | 9.12 | 8.90 | 8.90 | 4.94 | -2.09% | 3,425,059 |