Australia markets close in 53 minutes

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

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
30.16-1.12 (-3.58%)
At close: 05:08PM TRT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202331.5431.6029.9030.1630.16257,600
30 Jan 202331.8232.2030.8431.2831.28419,063
27 Jan 202333.6833.6831.0031.8231.82416,604
26 Jan 202333.0033.9232.3033.5233.52272,543
25 Jan 202333.7233.9432.0632.9632.96218,966
24 Jan 202335.0035.0032.0033.7233.72419,812
23 Jan 202336.0236.0234.4035.0035.00452,968
20 Jan 202335.6836.4435.5436.0036.00320,903
19 Jan 202336.8636.8635.4836.1836.18361,082
18 Jan 202335.2036.9835.0636.9036.90636,859
17 Jan 202334.8036.0034.3235.2035.20520,731
16 Jan 202334.0034.7833.4634.7634.76423,981
13 Jan 202332.5234.5031.9033.9433.94460,461
12 Jan 202331.4032.9630.0232.5032.50953,960
11 Jan 202334.3234.6831.4631.5631.56601,512
10 Jan 202337.1037.2233.5434.3634.36535,156
09 Jan 202334.6437.5034.4836.9436.941,032,136
06 Jan 202333.5035.4631.4834.6434.64644,364
05 Jan 202337.0037.2235.1835.5035.50703,710
04 Jan 202336.9838.1835.5637.0037.00688,793
03 Jan 202337.8038.3436.3036.9836.98572,374
02 Jan 202336.5438.4436.2837.7037.70900,189
30 Dec 202235.3636.8634.8036.2436.24720,778
29 Dec 202234.7435.4834.1035.0035.00474,354
28 Dec 202236.3036.4433.7434.7034.70615,787
27 Dec 202237.5237.5435.5035.6635.66638,314
26 Dec 202237.8438.2237.3037.5437.54475,281
23 Dec 202237.2038.1636.0037.7637.76731,195
22 Dec 202237.8438.3636.9837.2037.20709,667
21 Dec 202238.2038.2037.5637.7037.70464,629
20 Dec 202238.4838.8837.4238.2038.20530,095
19 Dec 202239.0039.0037.7638.4638.46589,255
16 Dec 202238.2038.4236.6836.7636.76160,545
15 Dec 202237.0038.3036.2237.2037.20723,422
14 Dec 202239.5039.6836.2036.9036.901,171,697
13 Dec 202240.1040.7039.4639.5039.50722,327
12 Dec 202239.6840.9439.3840.0440.041,083,477
09 Dec 202239.7640.4838.9439.2439.241,131,821
08 Dec 202242.7042.7439.2039.9239.921,713,198
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...