Tukas Gida Sanayi ve Ticaret A.S. (IST:TUKAS)
Turkey
· Delayed Price · Currency is TRY 3.500
+0.120 (3.55%)
Last updated: Sep 1, 2025, 1:12 PM GMT+3
IST:TUKAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.55 | 3.57 | 3.38 | 3.51 | - | 0.29% | 394,211,510 |
| Aug 28, 2025 | 3.45 | 3.67 | 3.24 | 3.50 | - | 4.79% | 449,500,039 |
| Aug 27, 2025 | 3.15 | 3.42 | 3.07 | 3.34 | - | 6.03% | 324,617,086 |
| Aug 26, 2025 | 3.21 | 3.24 | 3.13 | 3.15 | - | -1.87% | 237,316,777 |
| Aug 25, 2025 | 3.27 | 3.30 | 3.19 | 3.21 | - | -0.93% | 228,245,178 |
| Aug 22, 2025 | 3.21 | 3.29 | 3.17 | 3.24 | - | 0.93% | 235,111,384 |
| Aug 21, 2025 | 3.17 | 3.26 | 3.13 | 3.21 | - | 0.94% | 239,048,994 |
| Aug 20, 2025 | 3.10 | 3.31 | 3.05 | 3.18 | - | 2.58% | 371,058,142 |
| Aug 19, 2025 | 3.10 | 3.16 | 3.03 | 3.10 | - | 0.65% | 249,703,646 |
| Aug 18, 2025 | 2.90 | 3.09 | 2.88 | 3.08 | - | 6.57% | 344,050,154 |
| Aug 15, 2025 | 2.87 | 2.93 | 2.84 | 2.89 | - | 0.70% | 224,000,133 |
| Aug 14, 2025 | 2.99 | 3.01 | 2.87 | 2.87 | - | -4.01% | 207,975,928 |
| Aug 13, 2025 | 2.97 | 3.11 | 2.95 | 2.99 | - | 0.67% | 359,664,995 |
| Aug 12, 2025 | 3.00 | 3.13 | 2.88 | 2.97 | - | -2.62% | 623,717,125 |
| Aug 11, 2025 | 3.14 | 3.26 | 3.05 | 3.05 | - | -7.58% | 446,553,870 |
| Aug 8, 2025 | 3.80 | 3.84 | 3.30 | 3.30 | - | -9.84% | 123,259,646 |
| Aug 7, 2025 | 3.42 | 3.66 | 3.32 | 3.66 | - | 9.91% | 914,844,119 |
| Aug 6, 2025 | 3.20 | 3.33 | 3.05 | 3.33 | - | 9.90% | 568,330,935 |
| Aug 5, 2025 | 2.77 | 3.03 | 2.77 | 3.03 | - | 9.78% | 161,832,712 |
| Aug 4, 2025 | 2.73 | 2.80 | 2.73 | 2.76 | - | 1.85% | 84,233,054 |
| Aug 1, 2025 | 2.71 | 2.73 | 2.68 | 2.71 | - | 0.37% | 91,034,564 |
| Jul 31, 2025 | 2.72 | 2.74 | 2.69 | 2.70 | - | -1.10% | 76,610,869 |
| Jul 30, 2025 | 2.69 | 2.73 | 2.64 | 2.73 | - | 1.87% | 89,638,917 |
| Jul 29, 2025 | 2.72 | 2.74 | 2.68 | 2.68 | - | -1.11% | 65,510,290 |
| Jul 28, 2025 | 2.73 | 2.74 | 2.70 | 2.71 | - | -0.37% | 50,088,708 |
| Jul 25, 2025 | 2.73 | 2.76 | 2.71 | 2.72 | - | - | 65,502,858 |
| Jul 24, 2025 | 2.72 | 2.75 | 2.69 | 2.72 | - | 0.37% | 75,192,471 |
| Jul 23, 2025 | 2.80 | 2.81 | 2.71 | 2.71 | - | -2.87% | 84,553,969 |
| Jul 22, 2025 | 2.83 | 2.85 | 2.77 | 2.79 | - | -1.41% | 87,899,948 |
| Jul 21, 2025 | 2.78 | 2.86 | 2.78 | 2.83 | - | 2.17% | 64,810,544 |
| Jul 18, 2025 | 2.85 | 2.86 | 2.76 | 2.77 | - | -2.46% | 69,985,070 |
| Jul 17, 2025 | 2.81 | 2.84 | 2.80 | 2.84 | - | 1.79% | 41,645,625 |
| Jul 16, 2025 | 2.86 | 2.91 | 2.75 | 2.79 | - | -1.76% | 90,813,065 |
| Jul 14, 2025 | 2.83 | 2.90 | 2.80 | 2.84 | - | 1.79% | 101,193,921 |
| Jul 11, 2025 | 2.74 | 2.81 | 2.73 | 2.79 | - | 2.57% | 84,065,081 |
| Jul 10, 2025 | 2.75 | 2.77 | 2.71 | 2.72 | - | -0.37% | 58,588,447 |
| Jul 9, 2025 | 2.72 | 2.76 | 2.72 | 2.73 | - | 0.37% | 33,159,775 |
| Jul 8, 2025 | 2.80 | 2.81 | 2.72 | 2.72 | - | -2.16% | 46,109,573 |
| Jul 7, 2025 | 2.83 | 2.85 | 2.78 | 2.78 | - | -2.11% | 68,552,903 |
| Jul 4, 2025 | 2.72 | 2.84 | 2.68 | 2.84 | - | 4.80% | 64,017,059 |
| Jul 3, 2025 | 2.77 | 2.78 | 2.71 | 2.71 | - | -1.45% | 52,104,437 |
| Jul 2, 2025 | 2.88 | 2.89 | 2.74 | 2.75 | - | -1.79% | 87,046,103 |
| Jul 1, 2025 | 2.73 | 2.97 | 2.69 | 2.80 | - | 3.32% | 191,886,135 |
| Jun 30, 2025 | 2.60 | 2.80 | 2.59 | 2.71 | - | 5.04% | 138,111,723 |
| Jun 27, 2025 | 2.60 | 2.63 | 2.54 | 2.58 | - | -1.15% | 34,121,997 |
| Jun 26, 2025 | 2.70 | 2.72 | 2.61 | 2.61 | - | -2.61% | 35,231,628 |
| Jun 25, 2025 | 2.55 | 2.70 | 2.55 | 2.68 | - | 3.47% | 78,457,597 |
| Jun 24, 2025 | 2.60 | 2.62 | 2.56 | 2.59 | - | 2.78% | 57,429,874 |
| Jun 23, 2025 | 2.51 | 2.55 | 2.49 | 2.52 | - | -1.18% | 28,271,968 |
| Jun 20, 2025 | 2.58 | 2.59 | 2.51 | 2.55 | - | 0.39% | 27,192,349 |