Tugçelik Alüminyum Ve Metal Mamulleri Sanayi Ve Ticaret A.S. (TUCLK.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.43 | 11.68 | 11.38 | 11.57 | 11.57 | 2,527,934 |
| 25 Apr 2024 | 11.50 | 11.64 | 11.37 | 11.43 | 11.43 | 1,713,333 |
| 24 Apr 2024 | 11.40 | 11.63 | 11.31 | 11.50 | 11.50 | 2,258,406 |
| 22 Apr 2024 | 11.58 | 11.84 | 11.35 | 11.39 | 11.39 | 2,990,296 |
| 19 Apr 2024 | 11.38 | 11.65 | 11.00 | 11.57 | 11.57 | 1,752,167 |
| 18 Apr 2024 | 11.40 | 11.53 | 11.32 | 11.42 | 11.42 | 1,678,972 |
| 17 Apr 2024 | 11.50 | 11.65 | 11.27 | 11.38 | 11.38 | 1,827,048 |
| 16 Apr 2024 | 11.89 | 12.01 | 11.40 | 11.50 | 11.50 | 2,152,192 |
| 15 Apr 2024 | 12.25 | 12.25 | 11.79 | 12.04 | 12.04 | 2,575,493 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 11.95 | 12.64 | 11.70 | 12.63 | 12.63 | 3,264,402 |
| 05 Apr 2024 | 10.96 | 11.79 | 10.94 | 11.79 | 11.79 | 3,653,435 |
| 04 Apr 2024 | 11.00 | 11.32 | 10.83 | 10.83 | 10.83 | 1,613,886 |
| 03 Apr 2024 | 11.50 | 11.50 | 10.94 | 11.00 | 11.00 | 1,617,669 |
| 02 Apr 2024 | 11.54 | 11.63 | 11.15 | 11.16 | 11.16 | 1,714,508 |
| 01 Apr 2024 | 11.83 | 11.94 | 11.24 | 11.54 | 11.54 | 1,750,076 |
| 29 Mar 2024 | 11.48 | 11.80 | 11.35 | 11.80 | 11.80 | 1,701,122 |
| 28 Mar 2024 | 11.60 | 11.70 | 11.45 | 11.48 | 11.48 | 1,691,153 |
| 27 Mar 2024 | 12.00 | 12.00 | 11.42 | 11.60 | 11.60 | 1,829,602 |
| 26 Mar 2024 | 12.40 | 12.40 | 11.59 | 11.70 | 11.70 | 2,585,881 |
| 25 Mar 2024 | 12.00 | 12.15 | 11.85 | 12.15 | 12.15 | 2,367,672 |
| 22 Mar 2024 | 11.98 | 12.19 | 11.90 | 12.00 | 12.00 | 2,348,635 |
| 21 Mar 2024 | 12.49 | 12.52 | 11.89 | 11.98 | 11.98 | 4,332,127 |
| 20 Mar 2024 | 12.34 | 12.65 | 12.27 | 12.39 | 12.39 | 3,740,250 |
| 19 Mar 2024 | 12.50 | 12.58 | 12.26 | 12.34 | 12.34 | 2,774,069 |
| 18 Mar 2024 | 12.65 | 12.78 | 12.34 | 12.50 | 12.50 | 4,374,021 |
| 15 Mar 2024 | 12.49 | 12.65 | 12.40 | 12.50 | 12.50 | 2,947,606 |
| 14 Mar 2024 | 12.55 | 12.72 | 12.30 | 12.60 | 12.60 | 2,855,136 |
| 13 Mar 2024 | 12.60 | 12.91 | 12.25 | 12.40 | 12.40 | 3,761,139 |
| 12 Mar 2024 | 12.62 | 12.70 | 12.18 | 12.39 | 12.39 | 2,608,720 |
| 11 Mar 2024 | 12.73 | 13.16 | 12.58 | 12.74 | 12.74 | 5,598,875 |
| 08 Mar 2024 | 12.57 | 12.70 | 12.15 | 12.42 | 12.42 | 3,070,176 |
| 07 Mar 2024 | 12.11 | 12.59 | 12.11 | 12.56 | 12.56 | 3,592,822 |
| 06 Mar 2024 | 12.74 | 12.83 | 12.00 | 12.10 | 12.10 | 3,944,639 |
| 05 Mar 2024 | 12.98 | 13.17 | 12.73 | 12.74 | 12.74 | 4,510,293 |
| 04 Mar 2024 | 13.30 | 13.38 | 12.95 | 12.98 | 12.98 | 3,817,141 |
| 01 Mar 2024 | 13.73 | 13.73 | 13.20 | 13.21 | 13.21 | 4,580,642 |
| 29 Feb 2024 | 13.70 | 14.06 | 13.39 | 13.51 | 13.51 | 6,463,103 |
| 28 Feb 2024 | 13.03 | 14.00 | 12.90 | 13.38 | 13.38 | 11,973,337 |
| 27 Feb 2024 | 13.48 | 13.60 | 12.92 | 12.98 | 12.98 | 6,509,505 |
| 26 Feb 2024 | 13.86 | 14.10 | 13.33 | 13.45 | 13.45 | 7,677,904 |
| 23 Feb 2024 | 14.26 | 14.30 | 13.69 | 13.80 | 13.80 | 7,296,153 |
| 22 Feb 2024 | 14.40 | 14.65 | 14.07 | 14.20 | 14.20 | 9,689,166 |
| 21 Feb 2024 | 15.00 | 16.17 | 14.33 | 14.34 | 14.34 | 32,491,288 |
| 20 Feb 2024 | 15.14 | 15.22 | 14.41 | 14.95 | 14.95 | 5,912,278 |
| 19 Feb 2024 | 15.37 | 15.64 | 14.70 | 15.03 | 15.03 | 9,828,524 |
| 16 Feb 2024 | 14.83 | 15.40 | 14.55 | 15.26 | 15.26 | 13,126,565 |
| 15 Feb 2024 | 14.20 | 15.25 | 13.81 | 14.83 | 14.83 | 19,857,800 |
| 14 Feb 2024 | 14.02 | 14.49 | 13.32 | 14.15 | 14.15 | 14,184,892 |
| 13 Feb 2024 | 15.20 | 15.28 | 13.98 | 14.02 | 14.02 | 17,469,574 |
| 12 Feb 2024 | 14.49 | 15.12 | 14.29 | 15.12 | 15.12 | 19,888,433 |
| 09 Feb 2024 | 12.65 | 13.75 | 12.33 | 13.75 | 13.75 | 21,664,232 |
| 08 Feb 2024 | 12.83 | 13.34 | 12.50 | 12.50 | 12.50 | 7,091,881 |
| 08 Feb 2024 | 600:100 Stock split | |||||
| 07 Feb 2024 | 13.18 | 13.19 | 12.55 | 12.67 | 12.67 | 10,207,968 |
| 06 Feb 2024 | 13.26 | 13.57 | 12.87 | 12.94 | 12.94 | 10,196,292 |
| 05 Feb 2024 | 12.91 | 13.92 | 12.57 | 13.23 | 13.23 | 14,844,042 |
| 02 Feb 2024 | 13.15 | 13.32 | 12.57 | 12.91 | 12.91 | 13,685,922 |
| 01 Feb 2024 | 13.51 | 14.49 | 13.08 | 13.15 | 13.15 | 26,352,432 |
| 31 Jan 2024 | 12.68 | 13.67 | 12.18 | 13.50 | 13.50 | 11,269,932 |
| 30 Jan 2024 | 12.30 | 13.07 | 12.30 | 12.64 | 12.64 | 17,690,052 |
| 29 Jan 2024 | 11.15 | 12.11 | 11.08 | 12.11 | 12.11 | 16,575,966 |
| 26 Jan 2024 | 10.73 | 11.03 | 10.57 | 11.01 | 11.01 | 8,179,494 |
| 25 Jan 2024 | 10.62 | 10.93 | 10.50 | 10.73 | 10.73 | 5,479,758 |
| 24 Jan 2024 | 10.79 | 10.92 | 10.43 | 10.67 | 10.67 | 3,983,838 |
| 23 Jan 2024 | 10.70 | 10.92 | 10.59 | 10.78 | 10.78 | 3,997,566 |
| 22 Jan 2024 | 10.42 | 10.90 | 10.31 | 10.68 | 10.68 | 4,667,898 |
| 19 Jan 2024 | 10.38 | 10.57 | 10.28 | 10.47 | 10.47 | 2,903,478 |
| 18 Jan 2024 | 10.81 | 11.02 | 10.33 | 10.38 | 10.38 | 5,377,386 |
| 17 Jan 2024 | 10.60 | 11.17 | 10.36 | 10.81 | 10.81 | 5,616,924 |
| 16 Jan 2024 | 10.27 | 10.83 | 10.18 | 10.61 | 10.61 | 6,160,194 |
| 15 Jan 2024 | 10.32 | 10.52 | 10.20 | 10.27 | 10.27 | 2,949,546 |
| 12 Jan 2024 | 10.26 | 10.39 | 9.94 | 10.30 | 10.30 | 2,913,648 |
| 11 Jan 2024 | 10.40 | 10.51 | 10.23 | 10.30 | 10.30 | 2,367,990 |
| 10 Jan 2024 | 10.10 | 10.61 | 10.00 | 10.33 | 10.33 | 3,041,808 |
| 09 Jan 2024 | 10.62 | 10.63 | 10.01 | 10.09 | 10.09 | 3,541,278 |
| 08 Jan 2024 | 10.67 | 10.75 | 10.49 | 10.62 | 10.62 | 2,879,586 |
| 05 Jan 2024 | 10.45 | 10.71 | 10.37 | 10.69 | 10.69 | 3,407,184 |
| 04 Jan 2024 | 10.39 | 10.56 | 10.23 | 10.46 | 10.46 | 2,524,014 |
| 03 Jan 2024 | 10.92 | 10.96 | 10.37 | 10.39 | 10.39 | 3,391,518 |
| 02 Jan 2024 | 10.46 | 11.11 | 10.46 | 10.91 | 10.91 | 3,847,266 |
| 29 Dec 2023 | 10.17 | 10.48 | 10.00 | 10.46 | 10.46 | 4,346,952 |
| 28 Dec 2023 | 10.41 | 10.58 | 10.07 | 10.13 | 10.13 | 6,559,002 |
| 27 Dec 2023 | 10.56 | 10.63 | 10.32 | 10.41 | 10.41 | 3,230,592 |
| 26 Dec 2023 | 10.63 | 10.83 | 10.33 | 10.56 | 10.56 | 3,172,002 |
| 25 Dec 2023 | 11.07 | 11.15 | 10.45 | 10.55 | 10.55 | 2,440,152 |
| 22 Dec 2023 | 11.20 | 11.30 | 10.90 | 11.07 | 11.07 | 1,996,434 |
| 21 Dec 2023 | 10.82 | 11.31 | 10.63 | 11.20 | 11.20 | 2,825,694 |
| 20 Dec 2023 | 10.97 | 11.07 | 10.69 | 10.83 | 10.83 | 2,519,172 |
| 19 Dec 2023 | 10.78 | 11.02 | 10.63 | 10.97 | 10.97 | 3,184,956 |
| 18 Dec 2023 | 11.62 | 11.78 | 10.75 | 10.78 | 10.78 | 4,504,452 |
| 15 Dec 2023 | 10.71 | 11.42 | 10.69 | 11.17 | 11.17 | 4,771,872 |
| 14 Dec 2023 | 10.82 | 11.12 | 10.48 | 10.71 | 10.71 | 4,602,138 |
| 13 Dec 2023 | 12.13 | 12.21 | 10.91 | 10.91 | 10.91 | 4,977,702 |
| 12 Dec 2023 | 12.17 | 12.25 | 11.81 | 12.12 | 12.12 | 2,867,976 |
| 11 Dec 2023 | 12.59 | 12.92 | 12.17 | 12.17 | 12.17 | 2,426,202 |
| 08 Dec 2023 | 12.92 | 12.92 | 12.55 | 12.58 | 12.58 | 2,212,398 |
| 07 Dec 2023 | 12.79 | 13.08 | 12.42 | 13.00 | 13.00 | 3,990,744 |
| 06 Dec 2023 | 13.22 | 13.44 | 12.77 | 12.82 | 12.82 | 3,488,262 |
| 05 Dec 2023 | 13.57 | 13.63 | 13.09 | 13.17 | 13.17 | 3,354,978 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.