Australia markets close in 1 hour 32 minutes

Tugçelik Alüminyum Ve Metal Mamulleri Sanayi Ve Ticaret A.S. (TUCLK.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
42.70-0.96 (-2.20%)
At close: 05:09PM TRT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202244.0045.6841.6442.7042.701,208,675
06 Dec 202246.7247.0043.3843.6643.661,789,345
05 Dec 202243.0046.7243.0046.7246.722,245,754
02 Dec 202239.0042.7438.7442.4842.482,734,289
01 Dec 202238.3040.3637.9038.8638.861,695,149
30 Nov 202238.9039.7237.5638.2238.221,051,376
29 Nov 202237.4439.7036.8039.1639.161,200,056
28 Nov 202238.0438.4836.1437.3837.38785,938
25 Nov 202237.9038.9037.6438.0238.021,050,645
24 Nov 202239.6440.9037.9037.9037.901,674,030
23 Nov 202240.5040.5838.7239.1439.141,374,341
22 Nov 202237.4841.2235.7040.6040.602,221,206
21 Nov 202238.6638.8037.3237.4837.48928,661
18 Nov 202238.6039.8836.7038.6638.661,383,206
17 Nov 202236.3038.8632.5438.5038.501,669,136
16 Nov 202239.4840.5636.1436.1436.142,513,470
15 Nov 202238.1039.8636.2039.1239.123,317,172
14 Nov 202233.8836.3633.5036.3636.36653,877
11 Nov 202230.0833.0629.8033.0633.062,105,293
10 Nov 202228.7430.4628.6030.0630.061,952,578
09 Nov 202229.3630.7028.6829.0229.021,363,246
08 Nov 202230.3230.6028.9829.2429.241,092,545
07 Nov 202229.1231.3228.0230.3030.302,760,748
04 Nov 202229.8231.1828.6029.1229.122,092,443
03 Nov 202230.6631.9828.6029.7029.703,447,203
02 Nov 202229.9031.8229.0230.6630.664,694,526
01 Nov 202229.1629.1626.2029.1629.168,880,728
31 Oct 202226.5226.5226.5226.5226.52269,523
28 Oct 202224.1224.1224.1224.1224.12274,886
27 Oct 202219.9821.9419.8021.9421.942,202,589
26 Oct 202219.5019.9619.4019.9619.961,229,506
25 Oct 202220.2620.5019.3019.5819.581,130,685
24 Oct 202219.9120.5819.7020.2620.261,776,831
21 Oct 202219.8519.9619.3219.8419.841,225,387
20 Oct 202219.0020.0018.6919.7119.711,702,044
19 Oct 202219.5019.8718.9319.0019.001,261,628
18 Oct 202220.0220.0219.0219.3819.381,692,366
17 Oct 202218.5519.9918.4419.6519.653,414,681
14 Oct 202219.2019.2018.4118.5518.551,269,100
13 Oct 202218.4418.8518.1218.8518.851,838,374
12 Oct 202218.6918.8617.8918.2318.232,091,985
11 Oct 202218.3019.2718.2518.6918.694,227,150
10 Oct 202216.6117.6616.5217.5217.522,326,746
07 Oct 202216.4716.9016.4416.5216.52877,514
06 Oct 202216.3116.8816.3016.4516.451,162,769
05 Oct 202215.9116.5315.8916.2616.261,370,684
04 Oct 202215.9015.9715.8015.9215.92645,253
03 Oct 202215.6615.9315.5015.8615.86513,222
30 Sept 202215.5815.6414.8115.6015.60355,405
29 Sept 202215.8315.9115.1415.5715.57535,848
28 Sept 202216.0716.0715.6615.8315.83487,431
27 Sept 202216.1816.5815.8916.0816.081,629,883
26 Sept 202215.8916.1715.6616.0616.06833,143
23 Sept 202216.0116.0815.7815.8915.89836,105
22 Sept 202215.7915.9715.5915.9415.94660,735
21 Sept 202216.0316.1215.6015.7615.76619,095
20 Sept 202215.9216.1015.7215.9315.93656,142
19 Sept 202216.5016.5215.8515.8515.85818,550
16 Sept 202216.7016.7016.2516.3416.34866,182
15 Sept 202216.3916.6016.0416.2516.251,040,687
14 Sept 202215.9016.3915.4416.3916.391,038,763
13 Sept 202216.9317.1016.0016.0016.001,669,285
12 Sept 202216.8517.3916.7016.8816.882,703,766
09 Sept 202216.1516.5015.9716.4316.431,487,807
08 Sept 202216.6016.6015.8516.0016.001,056,256
07 Sept 202216.6016.6016.1416.4016.401,038,032
06 Sept 202216.7016.9016.0616.2416.241,352,822
05 Sept 202216.2016.9216.0716.5516.552,565,492
02 Sept 202216.3216.3215.9716.1016.10972,336
01 Sept 202216.8416.8416.1216.1716.171,151,546
31 Aug 202217.2017.3216.5816.6716.671,471,467
29 Aug 202216.5517.5016.5117.1617.162,843,162
26 Aug 202216.1016.7215.8816.3416.342,415,288
25 Aug 202216.1516.3915.9016.0416.041,183,110
24 Aug 202216.5016.5615.9016.0816.081,232,819
23 Aug 202215.8716.5715.8016.3516.352,655,595
22 Aug 202215.4515.9215.4015.7115.711,479,187
19 Aug 202215.4515.7515.3015.4515.45835,447
18 Aug 202215.5415.9615.2515.3915.391,353,957
17 Aug 202215.7015.7415.4315.5415.54665,215
16 Aug 202215.8615.9015.3015.6615.66736,866
15 Aug 202215.2316.1315.2015.8115.811,358,214
12 Aug 202215.4215.4815.0315.1615.16815,316
11 Aug 202215.8015.8015.3515.4115.411,058,436
10 Aug 202216.3116.5015.6515.8415.841,781,265
09 Aug 202217.0017.0316.3516.8416.841,394,660
08 Aug 202216.9017.5016.8017.0017.002,242,079
05 Aug 202215.8516.6815.6816.5416.542,403,519
04 Aug 202215.7016.2115.6515.8415.841,801,969
03 Aug 202215.4915.6715.1015.5915.59818,406
02 Aug 202215.4415.5115.2015.3115.31445,538
01 Aug 202215.7515.8015.3515.4415.44715,164
29 July 202215.8815.9815.5815.6715.67403,002
28 July 202216.1316.2515.7315.8815.88591,310
27 July 202215.7516.1615.5716.0416.04961,732
26 July 202215.9816.0815.6315.7015.70604,885
25 July 202215.6216.3215.6215.9715.971,614,590
22 July 202215.1015.5015.1015.4415.44647,235
21 July 202215.4715.6415.0915.0915.09656,987
20 July 202214.8515.4814.6615.3815.381,098,517
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...