TABGD
TAB GIDA SANAYİ VE TİCARET A.Ş. (TABGD)
225.100
₺
+0.200 (%+0.09)
TABGD: TAB GIDA SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TAB GIDA SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 189.0496
CLOSE 189.2724
Low
LOW 141.8675
High
HIGH 246.2523
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 145.8136 | 150.241 | 145.1399 | 149.5673 |
| 01/02/2025 | 149.9523 | 153.2247 | 149.3748 | 151.396 |
| 01/05/2025 | 152.0697 | 154.0909 | 149.856 | 149.856 |
| 01/06/2025 | 150.0485 | 152.0697 | 149.6635 | 149.856 |
| 01/07/2025 | 149.9523 | 154.0909 | 149.471 | 149.9523 |
| 01/08/2025 | 150.8184 | 156.882 | 150.7222 | 151.4922 |
| 01/09/2025 | 152.0697 | 156.3045 | 151.1073 | 155.0533 |
| 01/12/2025 | 155.0533 | 157.4595 | 152.2622 | 155.6308 |
| 01/13/2025 | 156.0158 | 156.882 | 152.2622 | 152.5509 |
| 01/14/2025 | 152.5509 | 154.0909 | 151.6847 | 154.0909 |
| 01/15/2025 | 154.957 | 159.2881 | 153.6097 | 159.2881 |
| 01/16/2025 | 159.2881 | 163.6192 | 158.2295 | 163.3305 |
| 01/19/2025 | 163.4267 | 166.9879 | 161.0206 | 162.1756 |
| 01/20/2025 | 162.1756 | 163.2343 | 156.497 | 156.7857 |
| 01/21/2025 | 156.7857 | 160.8281 | 155.6308 | 159.1919 |
| 01/22/2025 | 159.7694 | 160.7319 | 157.1707 | 157.4595 |
| 01/23/2025 | 157.652 | 158.422 | 156.882 | 158.3257 |
| 01/26/2025 | 158.3257 | 158.3257 | 154.957 | 155.5346 |
| 01/27/2025 | 155.5346 | 157.0745 | 155.1495 | 155.8233 |
| 01/28/2025 | 155.9196 | 158.8069 | 155.2459 | 157.0745 |
| 01/29/2025 | 157.4595 | 158.5182 | 155.1495 | 155.6308 |
| 01/30/2025 | 155.9196 | 156.882 | 155.1495 | 156.112 |
| 02/02/2025 | 155.9196 | 159.2881 | 155.9196 | 157.7483 |
| 02/03/2025 | 158.8069 | 159.3844 | 156.112 | 156.3045 |
| 02/04/2025 | 156.3045 | 157.8445 | 154.5721 | 155.2459 |
| 02/05/2025 | 155.9196 | 157.267 | 154.957 | 155.3421 |
| 02/06/2025 | 155.7271 | 158.9994 | 155.2459 | 158.9994 |
| 02/09/2025 | 160.2507 | 163.0418 | 159.2881 | 160.0582 |
| 02/10/2025 | 159.9619 | 160.7319 | 157.0745 | 157.652 |
| 02/11/2025 | 157.7483 | 158.7107 | 154.2833 | 155.1495 |
| 02/12/2025 | 155.7271 | 157.4595 | 155.5346 | 157.1707 |
| 02/13/2025 | 157.3633 | 158.8069 | 156.9782 | 157.8445 |
| 02/16/2025 | 157.8445 | 159.9619 | 157.267 | 159.8657 |
| 02/17/2025 | 159.8657 | 163.3305 | 158.8069 | 162.753 |
| 02/18/2025 | 162.753 | 163.3305 | 157.267 | 157.267 |
| 02/19/2025 | 157.267 | 158.6144 | 157.267 | 157.3633 |
| 02/20/2025 | 157.3633 | 158.7107 | 149.6635 | 150.1447 |
| 02/23/2025 | 150.7222 | 156.2083 | 150.7222 | 155.3421 |
| 02/24/2025 | 155.3421 | 155.3421 | 151.1073 | 151.2997 |
| 02/25/2025 | 151.2997 | 153.5134 | 149.471 | 150.6259 |
| 02/26/2025 | 149.9523 | 153.0321 | 149.1823 | 152.0697 |
| 02/27/2025 | 151.781 | 156.7857 | 150.4335 | 156.4008 |
| 03/02/2025 | 156.5933 | 160.2507 | 156.5933 | 158.3257 |
| 03/03/2025 | 155.4383 | 166.9879 | 155.4383 | 162.3681 |
| 03/04/2025 | 164.1005 | 165.6404 | 160.8281 | 163.2343 |
| 03/05/2025 | 163.2343 | 165.2554 | 160.6356 | 162.3681 |
| 03/06/2025 | 162.4643 | 166.9879 | 161.0206 | 166.3142 |
| 03/09/2025 | 168.0467 | 169.1053 | 164.1968 | 165.1592 |
| 03/10/2025 | 165.1592 | 166.3142 | 162.8493 | 166.0255 |
| 03/11/2025 | 166.0255 | 167.5654 | 164.1005 | 165.1592 |
| 03/12/2025 | 165.1592 | 168.1429 | 165.1592 | 166.8917 |
| 03/13/2025 | 171.5115 | 172.2815 | 169.3941 | 171.9927 |
| 03/16/2025 | 171.9927 | 176.1313 | 170.4528 | 172.474 |
| 03/17/2025 | 172.089 | 172.5702 | 169.1053 | 172.474 |
| 03/18/2025 | 157.8445 | 169.4903 | 155.2459 | 155.2459 |
| 03/19/2025 | 155.0533 | 163.523 | 154.957 | 158.9032 |
| 03/20/2025 | 156.882 | 158.2295 | 144.5624 | 149.856 |
| 03/23/2025 | 147.4499 | 153.8021 | 141.8675 | 150.9147 |
| 03/24/2025 | 152.2622 | 159.6732 | 151.8772 | 158.422 |
| 03/25/2025 | 156.2083 | 160.1544 | 154.2833 | 158.422 |
| 03/26/2025 | 159.0956 | 163.4267 | 159.0956 | 160.9243 |
| 03/27/2025 | 160.5394 | 161.5018 | 157.4595 | 160.9243 |
| 04/01/2025 | 160.4431 | 165.7367 | 157.4595 | 160.9243 |
| 04/02/2025 | 160.7319 | 164.1005 | 160.1544 | 161.9831 |
| 04/03/2025 | 161.9831 | 163.523 | 158.3257 | 160.8281 |
| 04/06/2025 | 155.9196 | 163.6192 | 152.6471 | 160.7319 |
| 04/07/2025 | 162.9455 | 163.3305 | 158.037 | 158.037 |
| 04/08/2025 | 157.5558 | 162.1756 | 153.7059 | 154.4758 |
| 04/09/2025 | 159.7694 | 159.7694 | 153.3209 | 153.3209 |
| 04/10/2025 | 156.4008 | 158.1332 | 153.3209 | 156.7857 |
| 04/13/2025 | 158.037 | 162.9455 | 157.5558 | 159.2881 |
| 04/14/2025 | 159.2881 | 161.0206 | 157.8445 | 159.577 |
| 04/15/2025 | 158.9994 | 159.8657 | 154.7646 | 158.037 |
| 04/16/2025 | 157.7483 | 158.2295 | 155.3421 | 155.3421 |
| 04/17/2025 | 155.6308 | 161.0206 | 155.4383 | 158.9994 |
| 04/20/2025 | 158.9994 | 164.1005 | 157.4595 | 163.6192 |
| 04/21/2025 | 163.6192 | 167.0841 | 162.3681 | 164.293 |
| 04/23/2025 | 164.293 | 166.6992 | 162.5606 | 166.218 |
| 04/24/2025 | 165.6404 | 166.7954 | 163.6192 | 166.5067 |
| 04/27/2025 | 166.3142 | 168.1429 | 162.5606 | 165.2554 |
| 04/28/2025 | 163.6192 | 165.6404 | 162.2718 | 163.138 |
| 04/29/2025 | 164.293 | 164.5817 | 158.3257 | 160.5394 |
| 05/01/2025 | 161.1168 | 162.5606 | 158.6144 | 158.8069 |
| 05/04/2025 | 158.8069 | 166.3142 | 157.5558 | 163.9081 |
| 05/05/2025 | 163.7156 | 168.7204 | 163.7156 | 168.3354 |
| 05/06/2025 | 168.3354 | 169.6828 | 166.6992 | 169.2978 |
| 05/07/2025 | 169.2016 | 174.2065 | 168.3354 | 171.319 |
| 05/08/2025 | 171.6077 | 174.5914 | 171.319 | 171.319 |
| 05/11/2025 | 174.2065 | 175.1689 | 172.7627 | 174.6877 |
| 05/12/2025 | 175.6501 | 176.2275 | 171.6077 | 171.6077 |
| 05/13/2025 | 171.0303 | 172.9552 | 167.1804 | 169.3941 |
| 05/14/2025 | 169.3941 | 172.089 | 167.9504 | 169.3941 |
| 05/15/2025 | 169.2978 | 172.859 | 168.3354 | 171.8964 |
| 05/19/2025 | 171.8964 | 173.0514 | 165.7367 | 166.6992 |
| 05/20/2025 | 166.5067 | 168.7204 | 165.7367 | 166.5067 |
| 05/21/2025 | 166.5067 | 167.9504 | 164.1968 | 165.833 |
| 05/22/2025 | 164.1005 | 166.218 | 162.4643 | 164.1968 |
| 05/25/2025 | 164.1968 | 164.4855 | 160.6356 | 163.6192 |
| 05/26/2025 | 163.2343 | 163.8118 | 161.0206 | 162.6568 |
| 05/27/2025 | 162.1756 | 165.3517 | 162.1756 | 163.6192 |
| 05/28/2025 | 163.138 | 165.833 | 163.0418 | 163.523 |
| 05/29/2025 | 163.2343 | 167.6616 | 161.2131 | 166.5067 |
| 06/01/2025 | 165.7367 | 167.4691 | 162.2718 | 162.9455 |
| 06/02/2025 | 163.523 | 165.3517 | 161.9831 | 163.523 |
| 06/03/2025 | 162.9455 | 166.6992 | 162.4643 | 166.0255 |
| 06/04/2025 | 166.7954 | 166.7954 | 164.293 | 164.8705 |
| 06/09/2025 | 165.063 | 167.4691 | 164.5817 | 167.2766 |
| 06/10/2025 | 167.2766 | 167.3729 | 164.8705 | 166.8917 |
| 06/11/2025 | 165.5442 | 166.4104 | 163.0418 | 164.5817 |
| 06/12/2025 | 155.2459 | 163.6192 | 154.3796 | 163.6192 |
| 06/15/2025 | 163.138 | 165.1592 | 160.4431 | 164.293 |
| 06/16/2025 | 164.293 | 165.063 | 162.6568 | 163.7156 |
| 06/17/2025 | 161.5018 | 162.4643 | 158.5182 | 160.7319 |
| 06/18/2025 | 160.7319 | 162.753 | 159.8657 | 160.7319 |
| 06/19/2025 | 161.0206 | 167.6616 | 161.0206 | 166.218 |
| 06/22/2025 | 164.8705 | 165.9292 | 163.523 | 164.1968 |
| 06/23/2025 | 166.5067 | 169.2016 | 166.4104 | 168.8166 |
| 06/24/2025 | 169.7987 | 172.6466 | 167.7363 | 170.8789 |
| 06/25/2025 | 170.8789 | 175.691 | 170.8789 | 173.7269 |
| 06/26/2025 | 174.0215 | 180.9942 | 171.2718 | 171.2718 |
| 06/29/2025 | 171.1735 | 175.3964 | 168.7184 | 173.8251 |
| 06/30/2025 | 173.8251 | 183.6457 | 173.0395 | 183.3511 |
| 07/01/2025 | 184.1368 | 190.8148 | 183.6457 | 186.8866 |
| 07/02/2025 | 187.574 | 189.9309 | 184.6278 | 187.1812 |
| 07/03/2025 | 188.5561 | 191.7969 | 185.8063 | 189.2435 |
| 07/06/2025 | 187.4758 | 187.4758 | 183.3511 | 183.6457 |
| 07/07/2025 | 183.744 | 189.2435 | 181.9762 | 184.235 |
| 07/08/2025 | 184.6278 | 186.3955 | 183.4493 | 184.1368 |
| 07/09/2025 | 184.9224 | 190.422 | 184.9224 | 187.7704 |
| 07/10/2025 | 187.9668 | 194.4484 | 187.9668 | 193.3682 |
| 07/13/2025 | 194.0556 | 197.2964 | 190.913 | 192.7789 |
| 07/15/2025 | 191.3058 | 195.5287 | 191.0112 | 193.27 |
| 07/16/2025 | 193.1718 | 194.3502 | 191.0112 | 192.1897 |
| 07/17/2025 | 192.6807 | 195.3323 | 192.2879 | 193.6628 |
| 07/20/2025 | 193.5646 | 201.5193 | 193.5646 | 201.5193 |
| 07/21/2025 | 201.1265 | 201.5193 | 196.609 | 197.4928 |
| 07/22/2025 | 196.4126 | 200.1444 | 194.9395 | 197.8857 |
| 07/23/2025 | 196.609 | 199.6534 | 195.5287 | 196.0197 |
| 07/24/2025 | 196.0197 | 196.609 | 190.2256 | 194.3502 |
| 07/27/2025 | 194.6449 | 195.2341 | 191.7969 | 192.3861 |
| 07/28/2025 | 191.1094 | 191.8951 | 186.7883 | 190.5202 |
| 07/29/2025 | 189.7345 | 196.7072 | 189.3417 | 194.5466 |
| 07/30/2025 | 194.3502 | 197.591 | 194.0556 | 196.4126 |
| 07/31/2025 | 196.4126 | 198.1803 | 193.6628 | 196.5108 |
| 08/03/2025 | 196.5108 | 198.7695 | 194.8413 | 197.7875 |
| 08/04/2025 | 197.7875 | 198.5731 | 195.2341 | 195.3323 |
| 08/05/2025 | 194.5466 | 195.9215 | 193.5646 | 195.5287 |
| 08/06/2025 | 193.27 | 196.8054 | 193.27 | 196.5108 |
| 08/07/2025 | 195.9215 | 198.4749 | 195.0377 | 198.0821 |
| 08/10/2025 | 198.0821 | 200.3408 | 197.2964 | 197.7875 |
| 08/11/2025 | 196.7072 | 201.3229 | 195.7251 | 200.8318 |
| 08/12/2025 | 206.4296 | 217.0359 | 203.9744 | 205.644 |
| 08/13/2025 | 205.4475 | 209.965 | 203.3852 | 209.474 |
| 08/14/2025 | 211.2417 | 214.6789 | 208.6883 | 209.8668 |
| 08/17/2025 | 210.4561 | 214.0897 | 207.9027 | 208.0991 |
| 08/18/2025 | 208.5901 | 212.813 | 205.9386 | 212.813 |
| 08/19/2025 | 212.9112 | 218.3126 | 211.7327 | 214.9736 |
| 08/20/2025 | 217.0359 | 217.3305 | 212.4202 | 213.1076 |
| 08/21/2025 | 214.2861 | 214.3843 | 209.0812 | 213.8933 |
| 08/24/2025 | 213.9915 | 214.1879 | 209.1794 | 209.5722 |
| 08/25/2025 | 209.7686 | 210.6525 | 208.6883 | 208.7866 |
| 08/26/2025 | 208.7866 | 212.4202 | 208.7866 | 211.1435 |
| 08/27/2025 | 211.1435 | 214.0897 | 208.1973 | 210.6525 |
| 08/28/2025 | 210.6525 | 213.5987 | 210.5543 | 211.6345 |
| 08/31/2025 | 211.831 | 212.6166 | 208.7866 | 208.8848 |
| 09/01/2025 | 209.965 | 210.8489 | 198.2785 | 205.3493 |
| 09/02/2025 | 206.2332 | 208.1973 | 201.8139 | 206.626 |
| 09/03/2025 | 206.626 | 214.8753 | 206.0368 | 213.5005 |
| 09/04/2025 | 213.8933 | 216.0538 | 207.2153 | 208.1973 |
| 09/07/2025 | 206.2332 | 209.474 | 202.6978 | 207.6081 |
| 09/08/2025 | 210.0632 | 214.2861 | 208.983 | 211.9292 |
| 09/09/2025 | 212.0274 | 215.9556 | 210.2596 | 214.0897 |
| 09/10/2025 | 214.1879 | 219.3928 | 206.0368 | 206.3314 |
| 09/11/2025 | 206.3314 | 210.8489 | 204.5637 | 210.2596 |
| 09/14/2025 | 207.3135 | 216.0538 | 205.3493 | 213.2058 |
| 09/15/2025 | 213.304 | 226.5619 | 212.1256 | 225.8744 |
| 09/16/2025 | 224.8924 | 227.6422 | 213.6969 | 225.0888 |
| 09/17/2025 | 225.187 | 230.6866 | 221.9462 | 227.8386 |
| 09/18/2025 | 227.8386 | 229.9991 | 225.3834 | 229.8027 |
| 09/21/2025 | 230.7848 | 235.4005 | 229.5081 | 230.9812 |
| 09/22/2025 | 229.6063 | 231.4722 | 224.8924 | 230.2937 |
| 09/23/2025 | 232.3561 | 233.9274 | 230.3919 | 230.6866 |
| 09/24/2025 | 233.5345 | 233.5345 | 230.3919 | 231.7668 |
| 09/25/2025 | 231.6686 | 232.2579 | 229.7045 | 229.7045 |
| 09/28/2025 | 229.8027 | 232.0614 | 229.4099 | 231.0794 |
| 09/29/2025 | 231.374 | 233.8292 | 230.2937 | 230.7848 |
| 09/30/2025 | 231.2758 | 231.9632 | 229.4099 | 229.8027 |
| 10/01/2025 | 229.5081 | 230.0973 | 225.9727 | 228.4278 |
| 10/02/2025 | 228.6242 | 229.2135 | 226.2673 | 227.544 |
| 10/05/2025 | 227.544 | 228.035 | 223.5175 | 223.7139 |
| 10/06/2025 | 226.8565 | 230.2937 | 219.9821 | 221.357 |
| 10/07/2025 | 221.1605 | 226.0709 | 220.1785 | 224.696 |
| 10/08/2025 | 225.2852 | 238.6413 | 224.7942 | 236.2843 |
| 10/09/2025 | 236.4807 | 244.5336 | 232.9453 | 234.222 |
| 10/12/2025 | 232.0614 | 235.3023 | 224.2049 | 224.9906 |
| 10/13/2025 | 224.8924 | 237.1682 | 224.4014 | 231.2758 |
| 10/14/2025 | 231.374 | 233.5345 | 229.2135 | 230.2937 |
| 10/15/2025 | 230.0973 | 234.1238 | 228.3296 | 230.6866 |
| 10/16/2025 | 230.2937 | 230.2937 | 225.5798 | 227.6422 |
| 10/19/2025 | 229.4099 | 230.0973 | 223.9103 | 230.0973 |
| 10/20/2025 | 230.1955 | 239.7215 | 229.8027 | 238.6413 |
| 10/21/2025 | 238.7395 | 241.2928 | 237.4628 | 237.4628 |
| 10/22/2025 | 237.3646 | 240.8018 | 233.2399 | 239.4269 |
| 10/23/2025 | 239.7215 | 242.6677 | 235.7933 | 240.1144 |
| 10/26/2025 | 241.5875 | 244.239 | 237.9538 | 244.0426 |
| 10/27/2025 | 243.8462 | 245.7612 | 241.6857 | 244.5336 |
| 10/29/2025 | 245.5157 | 246.2523 | 238.4449 | 242.4713 |
| 10/30/2025 | 242.2749 | 242.4713 | 233.4363 | 233.4363 |
| 11/02/2025 | 233.4363 | 234.3202 | 227.4457 | 232.3561 |
| 11/03/2025 | 232.3561 | 235.4987 | 231.0794 | 233.0435 |
| 11/04/2025 | 232.7489 | 233.2399 | 227.4457 | 229.9991 |
| 11/05/2025 | 229.9991 | 233.5345 | 229.8027 | 231.1776 |
| 11/06/2025 | 231.1776 | 233.4363 | 219.7857 | 230.0973 |
| 11/09/2025 | 230.1955 | 230.7848 | 227.2493 | 229.2135 |
| 11/10/2025 | 228.3296 | 230.6866 | 216.9377 | 223.8121 |
| 11/11/2025 | 222.5354 | 227.3475 | 222.1426 | 222.5354 |
| 11/12/2025 | 222.6336 | 224.3031 | 218.3126 | 219.9821 |
| 11/13/2025 | 219.8839 | 219.9821 | 215.2682 | 219 |
| 11/16/2025 | 219 | 224.4014 | 219 | 223.9103 |
| 11/17/2025 | 223.9103 | 229.017 | 223.6157 | 228.1332 |
| 11/18/2025 | 228.1332 | 232.1597 | 228.1332 | 231.6686 |
| 11/19/2025 | 232.5525 | 235.1058 | 231.865 | 233.731 |
| 11/20/2025 | 233.731 | 234.6148 | 231.9632 | 233.6327 |
| 11/23/2025 | 233.1417 | 234.222 | 224.4014 | 224.4014 |
| 11/24/2025 | 224.8924 | 226.0709 | 216.9377 | 218.6072 |
| 11/25/2025 | 218.509 | 222.2408 | 217.5269 | 219.5892 |
| 11/26/2025 | 221.4552 | 221.4552 | 214.0897 | 214.5807 |
| 11/27/2025 | 213.5987 | 217.1341 | 211.3399 | 212.0274 |
| 11/30/2025 | 212.0274 | 213.8933 | 207.117 | 213.5987 |
| 12/01/2025 | 213.5987 | 217.4287 | 213.5005 | 216.9377 |
| 12/02/2025 | 217.0359 | 218.3126 | 213.8933 | 216.2502 |
| 12/03/2025 | 216.2502 | 218.9018 | 214.9736 | 215.2682 |
| 12/04/2025 | 215.0718 | 215.17 | 204.2691 | 214.8753 |
| 12/07/2025 | 214.8753 | 215.9556 | 211.6345 | 215.0718 |
| 12/08/2025 | 215.0718 | 218.6072 | 212.322 | 217.5269 |
| 12/09/2025 | 217.5269 | 220.5713 | 215.0718 | 216.0538 |
| 12/10/2025 | 216.0538 | 221.6516 | 213.6969 | 218.4108 |
| 12/11/2025 | 218.509 | 220.6695 | 218.0179 | 218.509 |
| 12/14/2025 | 218.509 | 223.3211 | 217.9197 | 220.9641 |
| 12/15/2025 | 220.9641 | 223.6157 | 220.6695 | 221.9462 |
| 12/16/2025 | 222.5354 | 226.3655 | 220.5713 | 221.4552 |
| 12/17/2025 | 221.5534 | 222.6336 | 217.6251 | 219 |
| 12/18/2025 | 218.6072 | 225.7762 | 217.6251 | 225.7762 |
| 12/21/2025 | 225.7762 | 225.8744 | 222.2408 | 224.1067 |
| 12/22/2025 | 224.0085 | 225.187 | 220.3749 | 223.4193 |
| 12/23/2025 | 223.2229 | 223.2229 | 221.0623 | 222.6336 |
| 12/24/2025 | 222.6336 | 223.5175 | 220.9641 | 221.4552 |
| 12/25/2025 | 221.4552 | 231.7668 | 220.3749 | 228.2314 |
| 12/28/2025 | 228.2314 | 228.2314 | 211.5363 | 211.5363 |
| 12/29/2025 | 212.0274 | 214.0897 | 205.7422 | 209.1794 |
| 12/30/2025 | 210.6525 | 210.8489 | 203.6798 | 205.3493 |