Tugçelik Alüminyum Ve Metal Mamulleri Sanayi Ve Ticaret A.S. (TUCLK.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 10:15AM TRT. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 9.11 | 9.19 | 9.04 | 9.19 | 9.19 | 274,719 |
| 13 Sept 2024 | 8.88 | 9.15 | 8.85 | 9.12 | 9.12 | 1,665,010 |
| 12 Sept 2024 | 9.06 | 9.13 | 8.61 | 8.86 | 8.86 | 2,287,243 |
| 11 Sept 2024 | 9.33 | 9.41 | 8.93 | 8.99 | 8.99 | 2,306,747 |
| 10 Sept 2024 | 9.48 | 9.62 | 9.28 | 9.41 | 9.41 | 2,299,181 |
| 09 Sept 2024 | 9.61 | 9.70 | 9.45 | 9.45 | 9.45 | 1,413,189 |
| 06 Sept 2024 | 9.82 | 9.89 | 9.64 | 9.66 | 9.66 | 1,970,895 |
| 05 Sept 2024 | 9.80 | 9.99 | 9.79 | 9.81 | 9.81 | 2,151,712 |
| 04 Sept 2024 | 10.00 | 10.00 | 9.76 | 9.76 | 9.76 | 1,432,559 |
| 03 Sept 2024 | 9.82 | 10.10 | 9.76 | 10.00 | 10.00 | 2,460,765 |
| 02 Sept 2024 | 9.70 | 9.87 | 9.70 | 9.82 | 9.82 | 1,614,537 |
| 29 Aug 2024 | 9.62 | 9.78 | 9.48 | 9.71 | 9.71 | 1,788,099 |
| 28 Aug 2024 | 9.45 | 9.76 | 9.44 | 9.61 | 9.61 | 2,235,834 |
| 27 Aug 2024 | 9.50 | 9.59 | 9.40 | 9.45 | 9.45 | 1,594,224 |
| 26 Aug 2024 | 9.91 | 9.99 | 9.50 | 9.50 | 9.50 | 2,699,535 |
| 23 Aug 2024 | 10.12 | 10.20 | 9.82 | 9.87 | 9.87 | 2,680,562 |
| 22 Aug 2024 | 10.32 | 10.42 | 10.12 | 10.12 | 10.12 | 3,319,723 |
| 21 Aug 2024 | 10.31 | 10.79 | 10.26 | 10.32 | 10.32 | 5,194,965 |
| 20 Aug 2024 | 10.45 | 10.49 | 10.25 | 10.30 | 10.30 | 2,353,965 |
| 19 Aug 2024 | 10.37 | 10.47 | 10.01 | 10.44 | 10.44 | 2,025,133 |
| 16 Aug 2024 | 10.50 | 10.60 | 10.34 | 10.34 | 10.34 | 1,932,123 |
| 15 Aug 2024 | 10.30 | 10.50 | 10.23 | 10.48 | 10.48 | 1,891,481 |
| 14 Aug 2024 | 10.42 | 10.53 | 10.28 | 10.30 | 10.30 | 1,837,991 |
| 13 Aug 2024 | 10.74 | 10.79 | 10.20 | 10.38 | 10.38 | 3,481,122 |
| 12 Aug 2024 | 10.79 | 11.56 | 10.66 | 10.67 | 10.67 | 9,432,432 |
| 09 Aug 2024 | 11.20 | 11.20 | 10.70 | 10.75 | 10.75 | 2,598,110 |
| 08 Aug 2024 | 10.99 | 11.20 | 10.89 | 11.16 | 11.16 | 2,380,418 |
| 07 Aug 2024 | 10.90 | 11.10 | 10.81 | 10.99 | 10.99 | 1,928,322 |
| 06 Aug 2024 | 11.06 | 11.10 | 10.80 | 10.87 | 10.87 | 2,783,744 |
| 05 Aug 2024 | 11.28 | 11.28 | 10.57 | 10.69 | 10.69 | 3,836,850 |
| 02 Aug 2024 | 12.07 | 12.20 | 11.48 | 11.74 | 11.74 | 4,871,093 |
| 01 Aug 2024 | 12.10 | 12.47 | 12.10 | 12.15 | 12.15 | 4,134,039 |
| 31 July 2024 | 12.30 | 12.37 | 12.04 | 12.04 | 12.04 | 4,854,943 |
| 30 July 2024 | 12.08 | 12.46 | 11.94 | 12.39 | 12.39 | 4,208,193 |
| 29 July 2024 | 12.57 | 12.77 | 12.00 | 12.00 | 12.00 | 4,272,469 |
| 26 July 2024 | 12.28 | 12.96 | 12.27 | 12.60 | 12.60 | 8,880,108 |
| 25 July 2024 | 12.95 | 12.96 | 12.28 | 12.28 | 12.28 | 6,030,471 |
| 24 July 2024 | 12.64 | 13.29 | 12.42 | 12.88 | 12.88 | 14,000,420 |
| 23 July 2024 | 12.62 | 13.00 | 12.33 | 12.68 | 12.68 | 9,928,336 |
| 22 July 2024 | 12.00 | 12.75 | 11.92 | 12.55 | 12.55 | 7,144,205 |
| 19 July 2024 | 12.13 | 12.15 | 11.83 | 11.93 | 11.93 | 1,995,336 |
| 18 July 2024 | 12.01 | 12.30 | 12.01 | 12.12 | 12.12 | 2,268,689 |
| 17 July 2024 | 12.19 | 12.19 | 11.82 | 12.04 | 12.04 | 2,645,311 |
| 16 July 2024 | 11.89 | 12.04 | 11.81 | 12.02 | 12.02 | 2,669,944 |
| 12 July 2024 | 11.94 | 11.97 | 11.71 | 11.85 | 11.85 | 2,466,785 |
| 11 July 2024 | 11.61 | 11.92 | 11.57 | 11.90 | 11.90 | 2,463,037 |
| 10 July 2024 | 11.97 | 11.97 | 11.50 | 11.55 | 11.55 | 2,786,427 |
| 09 July 2024 | 12.00 | 12.07 | 11.80 | 11.91 | 11.91 | 2,214,478 |
| 08 July 2024 | 12.00 | 12.36 | 11.93 | 11.98 | 11.98 | 1,825,083 |
| 05 July 2024 | 12.08 | 12.11 | 11.92 | 11.95 | 11.95 | 2,064,182 |
| 04 July 2024 | 12.50 | 12.50 | 11.99 | 12.07 | 12.07 | 2,520,251 |
| 03 July 2024 | 12.15 | 12.35 | 11.92 | 12.00 | 12.00 | 1,832,851 |
| 02 July 2024 | 11.74 | 12.23 | 11.71 | 12.15 | 12.15 | 1,890,110 |
| 01 July 2024 | 12.50 | 12.59 | 11.70 | 11.85 | 11.85 | 2,721,910 |
| 28 June 2024 | 12.63 | 12.79 | 12.41 | 12.45 | 12.45 | 1,973,049 |
| 27 June 2024 | 12.94 | 12.94 | 12.43 | 12.70 | 12.70 | 2,309,897 |
| 26 June 2024 | 12.78 | 12.87 | 12.30 | 12.40 | 12.40 | 2,553,261 |
| 25 June 2024 | 13.08 | 13.10 | 12.77 | 12.77 | 12.77 | 2,227,388 |
| 24 June 2024 | 13.63 | 13.69 | 13.00 | 13.05 | 13.05 | 2,938,735 |
| 21 June 2024 | 13.53 | 13.85 | 13.44 | 13.63 | 13.63 | 2,537,272 |
| 20 June 2024 | 13.37 | 13.73 | 13.29 | 13.50 | 13.50 | 4,405,931 |
| 14 June 2024 | 13.01 | 13.44 | 12.93 | 13.33 | 13.33 | 3,240,216 |
| 13 June 2024 | 12.67 | 12.95 | 12.67 | 12.91 | 12.91 | 2,082,326 |
| 12 June 2024 | 13.12 | 13.24 | 12.52 | 12.52 | 12.52 | 4,149,863 |
| 11 June 2024 | 13.25 | 13.38 | 13.00 | 13.07 | 13.07 | 2,866,308 |
| 10 June 2024 | 14.04 | 14.70 | 13.20 | 13.25 | 13.25 | 5,945,393 |
| 07 June 2024 | 16.10 | 16.10 | 14.02 | 14.02 | 14.02 | 10,462,060 |
| 06 June 2024 | 14.20 | 14.78 | 13.99 | 14.69 | 14.69 | 7,672,057 |
| 05 June 2024 | 14.00 | 14.33 | 13.65 | 14.05 | 14.05 | 7,887,138 |
| 04 June 2024 | 13.40 | 14.23 | 13.25 | 13.95 | 13.95 | 7,510,533 |
| 03 June 2024 | 13.17 | 13.64 | 12.78 | 13.40 | 13.40 | 5,823,732 |
| 31 May 2024 | 13.10 | 13.36 | 12.96 | 13.05 | 13.05 | 2,459,861 |
| 30 May 2024 | 13.29 | 13.29 | 12.83 | 13.05 | 13.05 | 3,140,190 |
| 29 May 2024 | 13.70 | 13.70 | 12.84 | 12.92 | 12.92 | 4,121,513 |
| 28 May 2024 | 13.24 | 13.33 | 12.99 | 13.05 | 13.05 | 2,776,804 |
| 27 May 2024 | 13.55 | 13.91 | 13.16 | 13.24 | 13.24 | 4,538,410 |
| 24 May 2024 | 13.60 | 13.86 | 13.35 | 13.50 | 13.50 | 3,254,217 |
| 23 May 2024 | 13.75 | 13.99 | 13.53 | 13.53 | 13.53 | 3,510,352 |
| 22 May 2024 | 14.00 | 14.17 | 13.59 | 13.75 | 13.75 | 3,953,271 |
| 21 May 2024 | 14.06 | 14.22 | 13.36 | 14.00 | 14.00 | 8,124,179 |
| 20 May 2024 | 14.60 | 14.84 | 14.04 | 14.10 | 14.10 | 5,968,546 |
| 17 May 2024 | 14.35 | 15.04 | 14.28 | 14.52 | 14.52 | 10,371,018 |
| 16 May 2024 | 14.77 | 15.08 | 14.22 | 14.35 | 14.35 | 9,688,155 |
| 15 May 2024 | 14.10 | 15.20 | 14.02 | 14.99 | 14.99 | 12,644,487 |
| 14 May 2024 | 13.59 | 14.40 | 13.54 | 14.02 | 14.02 | 10,547,576 |
| 13 May 2024 | 14.55 | 14.55 | 13.48 | 13.51 | 13.51 | 8,674,636 |
| 10 May 2024 | 15.50 | 15.50 | 14.19 | 14.57 | 14.57 | 16,965,294 |
| 09 May 2024 | 13.37 | 14.70 | 13.35 | 14.19 | 14.19 | 16,896,121 |
| 08 May 2024 | 14.20 | 14.25 | 13.18 | 13.37 | 13.37 | 6,522,514 |
| 07 May 2024 | 13.83 | 14.32 | 13.41 | 13.95 | 13.95 | 14,144,493 |
| 06 May 2024 | 13.10 | 13.97 | 12.54 | 13.83 | 13.83 | 12,741,123 |
| 03 May 2024 | 11.96 | 12.98 | 11.96 | 12.98 | 12.98 | 11,830,065 |
| 02 May 2024 | 11.62 | 12.14 | 11.55 | 11.85 | 11.85 | 8,580,560 |
| 30 Apr 2024 | 11.24 | 11.77 | 11.11 | 11.58 | 11.58 | 4,055,396 |
| 29 Apr 2024 | 11.70 | 11.76 | 11.19 | 11.21 | 11.21 | 2,695,468 |
| 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 |
| *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.