Istanbul - Delayed Quote
TRY
Tab Gida Sanayi ve Ticaret A.S. (TABGD.IS)
191.00
-3.20
(-1.65%)
At close: October 30 at 6:09:53 PM GMT+3
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
190.00
193.90
190.00
191.00
191.00
274,826
Oct 28, 2026
191.00
195.00
188.90
194.20
194.20
311,283
Oct 27, 2026
177.50
191.30
176.10
191.30
191.30
639,336
Oct 26, 2026
189.70
192.20
181.00
181.60
181.60
539,952
Oct 23, 2026
190.00
192.30
187.50
191.70
191.70
340,601
Oct 22, 2026
199.10
199.10
190.20
191.30
191.30
275,306
Oct 21, 2026
203.30
203.30
196.00
196.00
196.00
492,006
Oct 20, 2026
190.50
205.00
187.30
205.00
205.00
1,327,464
Oct 19, 2026
200.60
201.00
190.00
190.80
190.80
564,541
Oct 16, 2026
208.30
208.30
200.20
200.40
200.40
352,918
Oct 15, 2026
209.00
212.70
206.80
209.80
209.80
466,558
Oct 14, 2026
219.40
220.00
209.90
210.00
210.00
696,889
Oct 13, 2026
222.10
223.20
217.00
221.90
221.90
381,834
Oct 12, 2026
228.00
228.30
221.70
221.70
221.70
243,245
Oct 9, 2026
223.10
229.40
223.00
228.00
228.00
625,739
Oct 8, 2026
226.00
227.00
223.30
224.00
224.00
365,160
Oct 7, 2026
224.90
225.80
218.10
225.10
225.10
486,010
Oct 6, 2026
225.00
225.80
222.00
224.90
224.90
317,164
Oct 5, 2026
228.00
229.00
224.40
225.00
225.00
327,645
Oct 2, 2026
219.00
228.00
219.00
228.00
228.00
436,966
Oct 1, 2026
215.90
224.50
215.90
219.00
219.00
667,376
Sep 30, 2026
214.00
218.00
210.90
214.10
214.10
1,228,902
Sep 29, 2026
215.00
215.50
208.00
214.00
214.00
730,249
Sep 28, 2026
219.90
219.90
210.20
215.00
215.00
573,204
Sep 25, 2026
218.60
225.30
217.10
220.20
220.20
670,570
Sep 24, 2026
223.90
225.10
215.00
215.00
215.00
491,309
Sep 23, 2026
227.50
231.10
222.20
222.50
222.50
991,799
Sep 22, 2026
227.50
231.30
220.10
227.10
227.10
1,091,530
Sep 21, 2026
227.00
231.00
224.00
226.40
226.40
615,762
Sep 18, 2026
233.70
235.70
226.20
230.00
230.00
618,017
Sep 17, 2026
224.10
235.00
224.00
231.50
231.50
1,072,198
Sep 16, 2026
226.00
229.50
217.50
226.90
226.90
1,291,636
Sep 15, 2026
231.90
231.90
225.00
225.00
225.00
718,624
Sep 14, 2026
234.70
238.00
231.70
231.90
231.90
381,368
Sep 11, 2026
231.40
237.50
230.10
234.80
234.80
714,745
Sep 10, 2026
233.30
235.00
229.30
230.90
230.90
345,047
Sep 9, 2026
241.20
241.20
232.80
232.90
232.90
1,367,699
Sep 8, 2026
241.10
247.10
239.30
241.20
241.20
598,482
Sep 7, 2026
239.20
242.20
234.80
241.00
241.00
406,068
Sep 4, 2026
232.40
239.20
231.30
239.20
239.20
1,110,087
Sep 3, 2026
233.50
236.50
229.30
232.40
232.40
482,861
Sep 2, 2026
232.20
233.60
225.80
233.50
233.50
688,679
Sep 1, 2026
235.80
239.30
231.40
232.70
232.70
834,352
Aug 31, 2026
247.60
247.90
235.80
235.80
235.80
874,040
Aug 28, 2026
245.80
248.70
245.20
247.70
247.70
531,121
Aug 27, 2026
249.00
249.90
245.10
245.20
245.20
638,058
Aug 26, 2026
252.50
254.75
246.50
247.00
247.00
609,263
Aug 25, 2026
260.50
262.25
250.25
250.25
250.25
604,367
Aug 24, 2026
259.00
259.75
253.50
255.00
255.00
360,514
Aug 21, 2026
252.25
258.50
252.00
257.75
257.75
316,202
Aug 20, 2026
259.00
260.75
250.00
252.25
252.25
350,695
Aug 19, 2026
247.90
258.50
247.00
258.50
258.50
492,646
Aug 18, 2026
249.10
249.50
242.00
249.10
249.10
743,633
Aug 17, 2026
261.00
264.00
250.50
250.50
250.50
490,096
Aug 14, 2026
260.00
264.00
256.00
262.00
262.00
906,068
Aug 13, 2026
262.00
267.00
259.00
260.00
260.00
504,909
Aug 12, 2026
259.00
266.00
252.75
262.50
262.50
831,219
Aug 11, 2026
259.50
260.50
256.25
259.25
259.25
395,971
Aug 10, 2026
263.50
264.50
258.50
259.00
259.00
630,358
Aug 7, 2026
252.75
263.75
251.25
263.50
263.50
1,313,888
Aug 6, 2026
254.50
257.00
246.30
252.50
252.50
913,702
Aug 5, 2026
248.00
258.00
245.50
254.50
254.50
1,431,589
Aug 4, 2026
243.40
248.90
242.70
248.90
248.90
799,994
Aug 3, 2026
245.00
247.00
239.40
245.00
245.00
699,689
Jul 31, 2026
237.50
245.10
235.40
243.10
243.10
1,317,263
Jul 30, 2026
235.50
237.40
232.50
237.40
237.40
906,309
Jul 29, 2026
235.00
238.10
233.00
235.70
235.70
786,359
Jul 28, 2026
236.20
236.80
232.50
235.00
235.00
735,387
Jul 27, 2026
233.10
241.20
232.40
236.10
236.10
1,481,003
Jul 24, 2026
233.00
234.10
229.10
233.00
233.00
716,589
Jul 23, 2026
238.00
239.00
232.70
233.00
233.00
775,430
Jul 22, 2026
234.00
241.80
232.40
237.80
237.80
1,289,755
Jul 21, 2026
233.50
237.80
229.50
233.90
233.90
1,535,626
Jul 20, 2026
230.10
233.50
228.90
233.50
233.50
826,432
Jul 17, 2026
233.70
235.40
229.30
231.30
231.30
559,162
Jul 16, 2026
233.40
237.30
232.30
234.00
234.00
936,694
Jul 14, 2026
233.60
235.30
229.00
233.40
233.40
1,060,170
Jul 13, 2026
236.20
240.00
231.50
233.50
233.50
1,324,424
Jul 10, 2026
225.00
239.80
225.00
238.00
238.00
3,798,478
Jul 9, 2026
219.20
220.50
215.20
218.00
218.00
788,387
Jul 8, 2026
225.20
225.50
217.60
217.60
217.60
842,891
Jul 7, 2026
235.00
235.00
224.90
224.90
224.90
1,219,269
Jul 6, 2026
240.70
244.80
232.00
233.10
233.10
1,995,898
Jul 3, 2026
224.10
242.00
221.40
240.60
240.60
3,142,643
Jul 2, 2026
226.30
231.10
218.50
223.80
223.80
1,803,690
Jul 1, 2026
220.00
230.90
212.10
226.10
226.10
5,009,658
Jun 30, 2026
225.80
238.30
214.60
225.80
225.80
1,369,857
Jun 29, 2026
224.10
233.40
224.10
225.80
225.80
1,135,762
Jun 26, 2026
227.10
230.00
220.30
224.10
224.10
1,303,574
Jun 25, 2026
234.60
234.60
222.30
227.60
227.60
3,776,539
Jun 24, 2026
240.00
241.20
236.40
236.90
236.90
629,715
Jun 23, 2026
249.10
249.20
239.70
239.90
239.90
536,347
Jun 22, 2026
251.00
255.25
249.10
250.25
250.25
495,811
Jun 19, 2026
252.00
252.00
247.90
252.00
252.00
398,368
Jun 18, 2026
248.40
253.00
247.50
252.25
252.25
363,236
Jun 17, 2026
260.00
262.25
247.40
248.40
248.40
715,534
Jun 16, 2026
267.00
269.50
258.50
259.25
259.25
382,626
Jun 15, 2026
260.00
266.00
258.25
266.00
266.00
372,501
Jun 12, 2026
263.00
263.25
255.75
260.00
260.00
606,409
Jun 11, 2026
269.75
272.50
255.75
256.50
256.50
1,149,503
Jun 10, 2026
280.75
281.00
265.50
270.00
270.00
821,875
Jun 9, 2026
289.00
294.50
281.00
281.00
281.00
611,836
Jun 8, 2026
282.00
290.50
279.75
289.00
289.00
877,274
Jun 5, 2026
278.50
295.00
278.50
285.00
285.00
993,983
Jun 4, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
274.00
281.25
267.00
281.00
281.00
743,049
Jun 3, 2026
279.25
281.00
275.25
278.75
273.75
488,327
Jun 2, 2026
276.25
280.00
276.00
278.75
273.75
422,412
Jun 1, 2026
267.00
275.00
265.00
275.00
270.07
521,261
May 26, 2026
266.00
268.00
260.25
267.00
262.21
217,670
May 25, 2026
263.00
270.75
263.00
267.00
262.21
616,890
May 22, 2026
243.80
269.50
243.80
264.00
259.26
1,247,679
May 21, 2026
275.25
275.50
259.75
259.75
255.09
595,687
May 20, 2026
283.00
283.00
273.50
273.50
268.59
510,939
May 18, 2026
276.00
284.00
276.00
283.75
278.66
662,831
May 15, 2026
282.00
283.25
274.75
281.00
275.96
556,415
May 14, 2026
272.50
287.00
272.50
282.50
277.43
627,990
May 13, 2026
285.00
292.25
280.25
283.50
278.41
587,541
May 12, 2026
281.50
285.75
279.00
280.50
275.47
500,756
May 11, 2026
278.00
282.50
275.50
281.50
276.45
518,493
May 8, 2026
275.50
281.25
273.00
280.00
274.98
437,041
May 7, 2026
270.00
275.50
270.00
275.50
270.56
412,130
May 6, 2026
265.25
270.75
264.00
270.00
265.16
408,168
May 5, 2026
263.50
265.25
260.75
265.25
260.49
419,519
May 4, 2026
268.00
269.50
261.50
263.25
258.53
444,513
Apr 30, 2026
263.50
269.00
263.50
269.00
264.17
243,544
Apr 29, 2026
265.25
268.75
262.25
264.50
259.76
274,466
Apr 28, 2026
268.00
269.75
264.00
265.00
260.25
401,769
Apr 27, 2026
263.50
270.25
263.25
268.00
263.19
551,672
Apr 24, 2026
259.50
265.75
257.25
263.00
258.28
641,498
Apr 22, 2026
259.25
263.75
252.50
259.50
254.85
983,413
Apr 21, 2026
266.00
267.25
258.00
259.25
254.60
427,033
Apr 20, 2026
264.00
266.00
259.25
265.00
260.25
553,063
Apr 17, 2026
257.25
266.00
254.50
265.50
260.74
747,762
Apr 16, 2026
259.25
265.75
256.00
257.00
252.39
742,932
Apr 15, 2026
256.75
262.50
256.50
257.50
252.88
875,430
Apr 14, 2026
253.50
259.00
252.75
256.75
252.14
994,386
Apr 13, 2026
254.50
255.25
248.80
253.50
248.95
758,086
Apr 10, 2026
252.50
257.50
250.50
255.00
250.43
745,317
Apr 9, 2026
242.60
251.75
242.10
250.00
245.52
867,306
Apr 8, 2026
241.00
247.60
239.90
242.20
237.86
1,747,494
Apr 7, 2026
238.60
239.70
234.10
237.50
233.24
750,645
Apr 6, 2026
244.00
246.80
237.60
238.60
234.32
1,441,271
Apr 3, 2026
243.20
247.60
242.80
243.60
239.23
734,087
Apr 2, 2026
246.50
248.50
243.00
243.00
238.64
626,623
Apr 1, 2026
243.90
247.40
243.10
246.50
242.08
605,753
Mar 31, 2026
244.70
245.50
240.10
241.20
236.87
912,121
Mar 30, 2026
246.40
246.80
243.40
245.00
240.61
421,043
Mar 27, 2026
248.10
249.80
245.70
246.50
242.08
511,533
Mar 26, 2026
248.00
252.50
247.80
248.00
243.55
358,447
Mar 25, 2026
246.80
251.50
246.80
249.60
245.12
346,758
Mar 24, 2026
248.50
251.25
244.90
245.60
241.19
526,000
Mar 23, 2026
255.50
255.50
241.60
252.00
247.48
930,171
Mar 19, 2026
247.60
257.25
246.50
257.25
252.64
202,246
Mar 18, 2026
253.75
255.00
247.10
249.00
244.53
573,339
Mar 17, 2026
250.75
255.25
250.00
254.25
249.69
453,768
Mar 16, 2026
260.00
260.50
252.75
253.00
248.46
478,924
Mar 13, 2026
255.25
259.25
254.50
258.25
253.62
627,989
Mar 12, 2026
255.25
259.50
255.00
256.25
251.65
772,465
Mar 11, 2026
251.75
259.00
250.75
258.00
253.37
561,445
Mar 10, 2026
251.75
255.75
249.10
253.75
249.20
408,515
Mar 9, 2026
244.00
246.90
238.80
246.30
241.88
1,260,091
Mar 6, 2026
252.75
259.25
248.60
249.40
244.93
526,435
Mar 5, 2026
247.30
261.50
247.30
252.75
248.22
640,738
Mar 4, 2026
243.60
248.70
241.30
247.20
242.77
527,823
Mar 3, 2026
249.90
256.50
243.60
243.60
239.23
796,139
Mar 2, 2026
244.40
252.50
239.80
250.00
245.52
1,682,487
Feb 27, 2026
265.00
266.00
258.50
260.25
255.58
879,807
Feb 26, 2026
264.50
266.25
258.50
264.75
260.00
877,756
Feb 25, 2026
265.00
266.50
258.50
264.50
259.76
1,040,933
Feb 24, 2026
265.50
269.25
256.75
265.00
260.25
1,129,593
Feb 23, 2026
268.75
270.75
262.75
267.25
262.46
936,652
Feb 20, 2026
266.00
267.50
261.75
267.50
262.70
707,283
Feb 19, 2026
280.00
284.25
266.00
266.00
261.23
884,922
Feb 18, 2026
273.50
281.25
273.25
280.00
274.98
1,231,948
Feb 17, 2026
271.50
273.50
267.00
273.25
268.35
818,304
Feb 16, 2026
271.25
276.00
270.00
271.75
266.88
754,654
Feb 13, 2026
268.50
275.75
266.75
271.25
266.38
783,283
Feb 12, 2026
261.00
269.25
258.75
268.50
263.68
842,746
Feb 11, 2026
264.00
268.00
259.25
261.00
256.32
772,444
Feb 10, 2026
256.75
281.50
255.00
268.75
263.93
2,056,771
Feb 9, 2026
255.00
258.25
254.00
256.00
251.41
461,580
Feb 6, 2026
251.25
253.00
248.70
252.25
247.73
636,591
Feb 5, 2026
258.25
258.25
251.00
251.50
246.99
812,169
Feb 4, 2026
265.25
266.50
256.50
258.25
253.62
1,254,632
Feb 3, 2026
282.00
283.00
264.25
264.75
260.00
2,087,226
Feb 2, 2026
265.00
274.50
264.50
273.00
268.10
1,073,826
Jan 30, 2026
275.00
275.75
267.00
268.50
263.68
1,144,013
Jan 29, 2026
264.75
272.25
261.50
272.25
267.37
1,137,967
Jan 28, 2026
264.75
264.75
259.50
262.00
257.30
532,249
Jan 27, 2026
264.75
265.00
259.50
260.75
256.07
675,973
Jan 26, 2026
253.00
263.25
250.50
263.00
258.28
811,687
Jan 23, 2026
252.25
254.75
248.70
253.00
248.46
1,262,833
Jan 22, 2026
265.00
265.00
252.00
252.25
247.73
1,465,534
Jan 21, 2026
261.50
263.25
252.75
260.00
255.34
1,332,316
Jan 20, 2026
257.50
264.75
256.00
261.00
256.32
761,461
Jan 19, 2026
257.75
262.50
254.75
257.50
252.88
1,025,736
Jan 16, 2026
246.60
258.00
241.80
257.75
253.13
1,477,795
Jan 15, 2026
240.00
244.30
239.00
242.80
238.44
720,511
Jan 14, 2026
237.40
242.00
232.50
240.00
235.70
1,030,191
Jan 13, 2026
227.80
250.25
227.80
237.50
233.24
2,195,965
Jan 12, 2026
226.90
228.10
224.30
227.70
223.62
615,224
Jan 9, 2026
226.50
227.10
215.20
227.00
222.93
560,259
Jan 8, 2026
223.60
226.30
219.40
226.10
222.04
507,334
Jan 7, 2026
225.60
225.90
217.20
223.00
219.00
1,310,694
Jan 6, 2026
217.50
226.30
216.10
225.00
220.96
972,699
Jan 5, 2026
214.90
217.80
212.00
217.20
213.30
582,882
Jan 2, 2026
209.20
213.00
208.10
212.00
208.20
512,144
Dec 31, 2025
214.50
214.70
207.40
209.10
205.35
1,532,142
Dec 30, 2025
215.90
218.00
209.50
213.00
209.18
1,108,300
Dec 29, 2025
232.40
232.40
215.40
215.40
211.54
1,044,093
Dec 26, 2025
225.50
236.00
224.40
232.40
228.23
1,753,176
Dec 25, 2025
226.70
227.60
225.00
225.50
221.46
121,339
Dec 24, 2025
227.30
227.30
225.10
226.70
222.63
285,082
Dec 23, 2025
228.10
229.30
224.40
227.50
223.42
388,204
Dec 22, 2025
229.90
230.00
226.30
228.20
224.11
244,340
Dec 19, 2025
222.60
229.90
221.60
229.90
225.78
593,811
Dec 18, 2025
225.60
226.70
221.60
223.00
219.00
527,884
Dec 17, 2025
226.60
230.50
224.60
225.50
221.46
538,661
Dec 16, 2025
225.00
227.70
224.70
226.00
221.95
538,293
Dec 15, 2025
222.50
227.40
221.90
225.00
220.96
727,756
Dec 12, 2025
222.50
224.70
222.00
222.50
218.51
381,966
Dec 11, 2025
220.00
225.70
217.60
222.40
218.41
890,787
Dec 10, 2025
221.50
224.60
219.00
220.00
216.05
353,002
Dec 9, 2025
219.00
222.60
216.20
221.50
217.53
379,973
Dec 8, 2025
218.80
219.90
215.50
219.00
215.07
388,101
Dec 5, 2025
219.00
219.10
208.00
218.80
214.88
1,561,458
Dec 4, 2025
220.20
222.90
218.90
219.20
215.27
439,771
Dec 3, 2025
221.00
222.30
217.80
220.20
216.25
479,350
Dec 2, 2025
217.50
221.40
217.40
220.90
216.94
450,423
Dec 1, 2025
215.90
217.80
210.90
217.50
213.60
861,539
Nov 28, 2025
217.50
221.10
215.20
215.90
212.03
550,825
Nov 27, 2025
225.50
225.50
218.00
218.50
214.58
527,104
Nov 26, 2025
222.50
226.30
221.50
223.60
219.59
432,069
Nov 25, 2025
229.00
230.20
220.90
222.60
218.61
846,984
Nov 24, 2025
237.40
238.50
228.50
228.50
224.40
1,009,204
Nov 21, 2025
238.00
238.90
236.20
237.90
233.63
205,572
Nov 20, 2025
236.80
239.40
236.10
238.00
233.73
439,353
Nov 19, 2025
232.30
236.40
232.30
235.90
231.67
485,028
Nov 18, 2025
228.00
233.20
227.70
232.30
228.13
424,611
Nov 17, 2025
223.00
228.50
223.00
228.00
223.91
363,119
Nov 14, 2025
223.90
224.00
219.20
223.00
219.00
389,385
Nov 13, 2025
226.70
228.40
222.30
224.00
219.98
522,595
Nov 12, 2025
226.60
231.50
226.20
226.60
222.54
580,574
Nov 11, 2025
232.50
234.90
220.90
227.90
223.81
1,529,760
Nov 10, 2025
234.40
235.00
231.40
233.40
229.21
456,929
Nov 7, 2025
235.40
237.70
223.80
234.30
230.10
664,421
Nov 6, 2025
234.20
237.80
234.00
235.40
231.18
435,950
Nov 5, 2025
237.00
237.50
231.60
234.20
230.00
625,915
Nov 4, 2025
236.60
239.80
235.30
237.30
233.04
688,990
Nov 3, 2025
237.70
238.60
231.60
236.60
232.36
1,561,184
Oct 31, 2025
246.70
246.90
237.70
237.70
233.44
1,381,102
Oct 30, 2025
250.00
250.75
242.80
246.90
242.47
806,795
