TRALT
TÜRK ALTIN İŞLETMELERİ A.Ş. (TRALT)
41.340
₺
-1.980 (%-4.57)
TRALT: TÜRK ALTIN İŞLETMELERİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TÜRK ALTIN İŞLETMELERİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 26.4307
CLOSE 26.4264
Low
LOW 21.2946
High
HIGH 46.4645
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 22.4413 | 22.995 | 22.0854 | 22.2041 |
| 01/02/2025 | 22.2832 | 22.5995 | 22.125 | 22.2832 |
| 01/05/2025 | 22.3623 | 22.995 | 22.3227 | 22.8566 |
| 01/06/2025 | 22.9356 | 23.4102 | 22.8566 | 23.2322 |
| 01/07/2025 | 23.4102 | 23.4102 | 22.3623 | 22.4611 |
| 01/08/2025 | 22.56 | 22.8566 | 22.4611 | 22.8368 |
| 01/09/2025 | 22.8961 | 23.2915 | 22.5995 | 22.6391 |
| 01/12/2025 | 22.5402 | 22.8566 | 21.7295 | 21.868 |
| 01/13/2025 | 22.0459 | 22.1843 | 21.4527 | 21.5318 |
| 01/14/2025 | 21.6505 | 21.868 | 21.2946 | 21.7295 |
| 01/15/2025 | 21.947 | 22.8368 | 21.7889 | 22.7577 |
| 01/16/2025 | 22.56 | 23.074 | 22.5402 | 22.9752 |
| 01/19/2025 | 23.1136 | 24.1022 | 23.0543 | 23.9242 |
| 01/20/2025 | 23.8254 | 24.2208 | 23.687 | 23.8847 |
| 01/21/2025 | 23.9045 | 24.1022 | 23.4695 | 23.8254 |
| 01/22/2025 | 23.9045 | 24.4383 | 23.8254 | 24.0627 |
| 01/23/2025 | 24.0824 | 24.3592 | 23.9242 | 24.0231 |
| 01/26/2025 | 23.8056 | 23.8847 | 23.252 | 23.5288 |
| 01/27/2025 | 23.6277 | 23.7463 | 23.0543 | 23.3904 |
| 01/28/2025 | 23.4695 | 23.8056 | 22.4611 | 22.5204 |
| 01/29/2025 | 22.6193 | 22.817 | 22.3227 | 22.4413 |
| 01/30/2025 | 22.5402 | 22.8368 | 22.3227 | 22.3227 |
| 02/02/2025 | 22.0657 | 22.1448 | 21.4725 | 21.7098 |
| 02/03/2025 | 21.8284 | 22.2832 | 21.7295 | 21.9075 |
| 02/04/2025 | 21.947 | 22.2436 | 21.3934 | 21.7493 |
| 02/05/2025 | 21.8877 | 23.3311 | 21.8877 | 22.9356 |
| 02/06/2025 | 22.8763 | 23.5486 | 22.817 | 23.4299 |
| 02/09/2025 | 23.4695 | 23.8649 | 23.252 | 23.7068 |
| 02/10/2025 | 23.687 | 24.2801 | 23.4695 | 24.2208 |
| 02/11/2025 | 24.3197 | 25.7433 | 24.2604 | 25.2094 |
| 02/12/2025 | 25.3083 | 25.3281 | 24.379 | 24.4779 |
| 02/13/2025 | 24.4581 | 24.9722 | 24.379 | 24.7942 |
| 02/16/2025 | 24.7942 | 25.3083 | 24.4779 | 24.9524 |
| 02/17/2025 | 24.8931 | 25.0513 | 24.4186 | 24.7349 |
| 02/18/2025 | 25.4467 | 25.7631 | 24.4186 | 24.6163 |
| 02/19/2025 | 24.7151 | 25.071 | 24.5372 | 24.5965 |
| 02/20/2025 | 24.5174 | 24.6954 | 22.6588 | 22.9752 |
| 02/23/2025 | 23.2125 | 23.3311 | 22.7379 | 22.995 |
| 02/24/2025 | 23.0345 | 23.4695 | 22.9159 | 22.995 |
| 02/25/2025 | 22.995 | 23.1531 | 22.5402 | 22.9356 |
| 02/26/2025 | 22.8566 | 23.4299 | 22.8566 | 23.0938 |
| 02/27/2025 | 23.0345 | 23.2125 | 22.0459 | 22.1448 |
| 03/02/2025 | 22.4018 | 23.2322 | 22.2634 | 22.8961 |
| 03/03/2025 | 22.8763 | 23.4102 | 22.8566 | 23.1334 |
| 03/04/2025 | 23.2718 | 23.8847 | 23.2718 | 23.8254 |
| 03/05/2025 | 24.0231 | 24.6558 | 23.5684 | 24.6558 |
| 03/06/2025 | 24.5965 | 26.5737 | 24.5174 | 25.684 |
| 03/09/2025 | 25.6642 | 26.5539 | 25.3281 | 25.5653 |
| 03/10/2025 | 25.5851 | 26.4749 | 25.4072 | 26.0003 |
| 03/11/2025 | 26.0992 | 26.3562 | 25.6444 | 25.9805 |
| 03/12/2025 | 26.119 | 26.4749 | 25.9015 | 26.3958 |
| 03/13/2025 | 26.4749 | 27.2855 | 26.4551 | 27.2657 |
| 03/16/2025 | 26.4551 | 26.6923 | 25.5258 | 25.5456 |
| 03/17/2025 | 25.6049 | 26.1783 | 25.3478 | 25.8224 |
| 03/18/2025 | 24.4383 | 27.4239 | 23.3311 | 24.1022 |
| 03/19/2025 | 24.7744 | 25.7828 | 24.1615 | 25.3083 |
| 03/20/2025 | 25.1303 | 25.4665 | 22.9356 | 23.252 |
| 03/23/2025 | 23.9045 | 24.2604 | 22.9752 | 23.9836 |
| 03/24/2025 | 24.557 | 25.3478 | 24.2604 | 24.9722 |
| 03/25/2025 | 24.3592 | 26.198 | 24.2999 | 26.0003 |
| 03/26/2025 | 26.1783 | 26.9296 | 25.941 | 26.7517 |
| 03/27/2025 | 26.9296 | 28.9464 | 26.4155 | 28.63 |
| 04/01/2025 | 28.63 | 29.2825 | 27.4239 | 27.6216 |
| 04/02/2025 | 27.7403 | 28.2543 | 27.2855 | 27.8194 |
| 04/03/2025 | 27.8984 | 29.4011 | 27.6019 | 29.1639 |
| 04/06/2025 | 27.8984 | 29.1836 | 27.4437 | 28.3927 |
| 04/07/2025 | 28.887 | 28.9068 | 27.7798 | 27.7798 |
| 04/08/2025 | 27.9182 | 28.2543 | 26.9098 | 27.0087 |
| 04/09/2025 | 27.6809 | 28.0962 | 27.4832 | 27.5821 |
| 04/10/2025 | 27.6809 | 28.5114 | 27.6809 | 28.3137 |
| 04/13/2025 | 28.5905 | 29.7372 | 28.0368 | 29.3814 |
| 04/14/2025 | 29.4604 | 29.5791 | 28.7091 | 28.9266 |
| 04/15/2025 | 28.8475 | 28.9464 | 27.9775 | 28.0566 |
| 04/16/2025 | 28.1159 | 28.63 | 27.2855 | 28.1357 |
| 04/17/2025 | 28.2543 | 28.8673 | 28.0962 | 28.0962 |
| 04/20/2025 | 28.3927 | 28.7684 | 27.503 | 27.5623 |
| 04/21/2025 | 27.7798 | 28.2939 | 27.5623 | 27.5623 |
| 04/23/2025 | 27.5821 | 27.7996 | 26.9692 | 27.0878 |
| 04/24/2025 | 27.1471 | 27.2855 | 26.376 | 26.4155 |
| 04/27/2025 | 26.3562 | 26.4155 | 25.7037 | 25.9212 |
| 04/28/2025 | 25.9212 | 26.0201 | 25.3874 | 25.4269 |
| 04/29/2025 | 25.4269 | 25.5851 | 24.5174 | 24.6163 |
| 05/01/2025 | 24.7349 | 24.9524 | 24.5372 | 24.5767 |
| 05/04/2025 | 24.814 | 25.1106 | 24.1417 | 24.2406 |
| 05/05/2025 | 24.2999 | 25.249 | 24.2208 | 25.1501 |
| 05/06/2025 | 25.0117 | 25.4862 | 24.9129 | 25.1501 |
| 05/07/2025 | 25.1303 | 25.7235 | 25.1303 | 25.4665 |
| 05/08/2025 | 25.5456 | 25.8817 | 25.3478 | 25.5258 |
| 05/11/2025 | 25.8224 | 25.9212 | 24.5372 | 24.8338 |
| 05/12/2025 | 24.9524 | 25.4467 | 24.9326 | 25.071 |
| 05/13/2025 | 25.1303 | 25.5851 | 24.9919 | 25.0513 |
| 05/14/2025 | 25.1106 | 25.2885 | 24.4976 | 24.7547 |
| 05/15/2025 | 24.8535 | 25.1501 | 24.4581 | 24.9326 |
| 05/19/2025 | 25.0513 | 25.3281 | 24.6954 | 24.7744 |
| 05/20/2025 | 24.8535 | 25.2885 | 24.7349 | 24.814 |
| 05/21/2025 | 24.9326 | 25.684 | 24.6756 | 25.4665 |
| 05/22/2025 | 24.9524 | 25.684 | 24.4779 | 25.3478 |
| 05/25/2025 | 25.6049 | 25.6247 | 24.6163 | 24.6558 |
| 05/26/2025 | 24.6163 | 24.6756 | 23.1927 | 23.1927 |
| 05/27/2025 | 23.1927 | 23.6277 | 22.9159 | 23.0543 |
| 05/28/2025 | 23.1531 | 23.6277 | 22.6984 | 23.1531 |
| 05/29/2025 | 23.1927 | 23.3509 | 22.7972 | 22.8961 |
| 06/01/2025 | 22.9752 | 23.1531 | 22.4809 | 22.6193 |
| 06/02/2025 | 22.7379 | 23.509 | 22.7379 | 23.4497 |
| 06/03/2025 | 23.2322 | 24.5372 | 23.2322 | 24.4186 |
| 06/04/2025 | 24.2011 | 24.6558 | 24.2011 | 24.3592 |
| 06/09/2025 | 24.4581 | 24.4976 | 23.9836 | 24.2208 |
| 06/10/2025 | 24.3395 | 25.6247 | 24.2604 | 25.2885 |
| 06/11/2025 | 25.2688 | 25.6642 | 24.1615 | 24.6163 |
| 06/12/2025 | 23.3311 | 24.1022 | 23.2322 | 23.9242 |
| 06/15/2025 | 23.944 | 24.0429 | 23.3311 | 23.4893 |
| 06/16/2025 | 23.5288 | 24.0231 | 23.5288 | 23.6277 |
| 06/17/2025 | 23.5486 | 23.8254 | 22.5995 | 22.5995 |
| 06/18/2025 | 22.7577 | 23.1334 | 22.3029 | 22.3425 |
| 06/19/2025 | 22.5402 | 22.8961 | 22.5007 | 22.5007 |
| 06/22/2025 | 22.3227 | 22.6193 | 22.2041 | 22.4809 |
| 06/23/2025 | 22.9356 | 23.4893 | 22.7972 | 23.3904 |
| 06/24/2025 | 23.4299 | 23.7068 | 22.7577 | 22.8368 |
| 06/25/2025 | 22.8368 | 23.0543 | 22.6588 | 22.817 |
| 06/26/2025 | 22.7972 | 23.1136 | 22.6588 | 23.0147 |
| 06/29/2025 | 23.074 | 23.8056 | 22.8368 | 23.7265 |
| 06/30/2025 | 23.7661 | 24.3988 | 23.6672 | 24.122 |
| 07/01/2025 | 24.122 | 24.7942 | 24.0429 | 24.2011 |
| 07/02/2025 | 24.4383 | 25.1501 | 24.379 | 24.7349 |
| 07/03/2025 | 24.8535 | 24.8733 | 24.1615 | 24.4779 |
| 07/06/2025 | 24.2011 | 24.2011 | 23.6079 | 23.7661 |
| 07/07/2025 | 23.8649 | 24.1417 | 23.7265 | 23.7661 |
| 07/08/2025 | 23.8056 | 24.0824 | 23.2322 | 23.3706 |
| 07/09/2025 | 23.5684 | 24.1615 | 23.5684 | 23.944 |
| 07/10/2025 | 24.1417 | 24.4383 | 24.0033 | 24.2406 |
| 07/13/2025 | 24.2801 | 24.3988 | 23.4893 | 23.5486 |
| 07/15/2025 | 23.5684 | 23.7661 | 22.8763 | 23.0345 |
| 07/16/2025 | 23.1927 | 23.7265 | 23.1531 | 23.5881 |
| 07/17/2025 | 23.6277 | 24.3395 | 23.5486 | 24.2208 |
| 07/20/2025 | 24.3197 | 24.6163 | 24.1813 | 24.557 |
| 07/21/2025 | 24.6558 | 24.9722 | 24.4976 | 24.6756 |
| 07/22/2025 | 24.7151 | 24.7744 | 24.2406 | 24.3592 |
| 07/23/2025 | 24.4779 | 24.7942 | 24.3395 | 24.4581 |
| 07/24/2025 | 24.4976 | 24.5767 | 23.9836 | 24.0824 |
| 07/27/2025 | 23.0938 | 23.2915 | 22.1843 | 22.56 |
| 07/28/2025 | 22.6588 | 22.8763 | 22.2436 | 22.3425 |
| 07/29/2025 | 22.4809 | 22.995 | 22.3227 | 22.4809 |
| 07/30/2025 | 22.5995 | 22.7775 | 22.5402 | 22.5995 |
| 07/31/2025 | 22.6391 | 22.9159 | 22.4413 | 22.8763 |
| 08/03/2025 | 22.9554 | 23.0147 | 22.6984 | 22.7182 |
| 08/04/2025 | 22.817 | 23.2718 | 22.7972 | 22.7972 |
| 08/05/2025 | 22.8961 | 22.9752 | 22.5797 | 22.6588 |
| 08/06/2025 | 22.7972 | 23.0147 | 22.7379 | 22.817 |
| 08/07/2025 | 22.8961 | 23.0543 | 22.7775 | 22.9159 |
| 08/10/2025 | 23.0345 | 23.8452 | 22.9554 | 23.8452 |
| 08/11/2025 | 23.6277 | 23.6474 | 22.995 | 23.1531 |
| 08/12/2025 | 23.1334 | 23.3509 | 22.9752 | 23.1729 |
| 08/13/2025 | 23.2125 | 23.4497 | 22.9159 | 22.9752 |
| 08/14/2025 | 22.995 | 23.4497 | 22.8763 | 23.074 |
| 08/17/2025 | 23.1334 | 23.5881 | 23.1136 | 23.4497 |
| 08/18/2025 | 23.5486 | 23.5684 | 23.1334 | 23.2322 |
| 08/19/2025 | 23.252 | 23.5486 | 23.1136 | 23.3706 |
| 08/20/2025 | 23.4893 | 24.1417 | 23.4497 | 24.0231 |
| 08/21/2025 | 24.0824 | 24.6163 | 24.0231 | 24.4186 |
| 08/24/2025 | 24.7547 | 25.1106 | 24.6558 | 24.814 |
| 08/25/2025 | 24.7744 | 25.0315 | 24.4383 | 24.5767 |
| 08/26/2025 | 24.6954 | 24.8931 | 23.7463 | 23.7858 |
| 08/27/2025 | 23.8649 | 24.2011 | 23.8649 | 23.9836 |
| 08/28/2025 | 24.0627 | 24.2208 | 23.687 | 23.7858 |
| 08/31/2025 | 23.9836 | 24.2406 | 23.6079 | 24.0033 |
| 09/01/2025 | 24.122 | 24.2604 | 22.3623 | 22.995 |
| 09/02/2025 | 23.0543 | 23.8847 | 22.6984 | 23.5486 |
| 09/03/2025 | 23.5288 | 23.7858 | 23.252 | 23.509 |
| 09/04/2025 | 23.6079 | 24.1417 | 23.4893 | 23.9242 |
| 09/07/2025 | 23.6672 | 23.9638 | 22.7379 | 23.0147 |
| 09/08/2025 | 23.1334 | 23.7661 | 23.0345 | 23.4299 |
| 09/09/2025 | 23.5486 | 23.5486 | 23.074 | 23.2322 |
| 09/10/2025 | 23.2322 | 23.6474 | 22.7379 | 22.7775 |
| 09/11/2025 | 22.7972 | 22.8368 | 21.6702 | 21.8086 |
| 09/14/2025 | 21.8086 | 23.0938 | 21.4132 | 23.0938 |
| 09/15/2025 | 23.0345 | 24.4186 | 23.0147 | 24.2208 |
| 09/16/2025 | 24.2208 | 24.4186 | 23.944 | 24.2406 |
| 09/17/2025 | 25.6642 | 25.6642 | 24.4976 | 24.7151 |
| 09/18/2025 | 24.7349 | 25.3874 | 24.3988 | 24.7547 |
| 09/21/2025 | 25.0117 | 26.3364 | 25.0117 | 25.6642 |
| 09/22/2025 | 25.5456 | 26.119 | 25.2885 | 25.8224 |
| 09/23/2025 | 26.0992 | 26.3958 | 25.506 | 26.0003 |
| 09/24/2025 | 26.0596 | 26.1387 | 25.4467 | 25.9212 |
| 09/25/2025 | 25.9212 | 26.0399 | 25.1699 | 25.5456 |
| 09/28/2025 | 25.7433 | 25.9805 | 25.1303 | 25.1303 |
| 09/29/2025 | 25.3083 | 25.4467 | 24.7151 | 24.9326 |
| 09/30/2025 | 25.0315 | 25.249 | 24.379 | 25.1897 |
| 10/01/2025 | 25.1699 | 25.3874 | 24.8338 | 24.8931 |
| 10/02/2025 | 24.9919 | 26.1783 | 24.7942 | 25.1106 |
| 10/05/2025 | 25.2688 | 25.5653 | 24.8338 | 24.8733 |
| 10/06/2025 | 24.9129 | 25.1699 | 24.5174 | 24.6558 |
| 10/07/2025 | 24.7744 | 25.6444 | 24.7349 | 25.1106 |
| 10/08/2025 | 25.2688 | 26.2771 | 25.1106 | 25.2094 |
| 10/09/2025 | 25.1501 | 25.1501 | 24.2011 | 24.5372 |
| 10/12/2025 | 24.5174 | 24.6558 | 24.0231 | 24.2999 |
| 10/13/2025 | 24.3197 | 24.4779 | 23.3706 | 23.3706 |
| 10/14/2025 | 23.5288 | 24.2208 | 23.5288 | 23.7661 |
| 10/15/2025 | 23.7265 | 24.7942 | 23.7068 | 24.636 |
| 10/16/2025 | 24.8931 | 24.9129 | 23.3509 | 23.7265 |
| 10/19/2025 | 24.1022 | 24.7942 | 23.4695 | 24.7151 |
| 10/20/2025 | 24.7547 | 25.0315 | 23.8452 | 24.0824 |
| 10/21/2025 | 24.1615 | 24.2604 | 23.4497 | 23.4893 |
| 10/22/2025 | 23.7068 | 24.7942 | 23.6672 | 24.5767 |
| 10/23/2025 | 24.6756 | 25.9015 | 24.3988 | 25.8026 |
| 10/26/2025 | 25.8026 | 25.9805 | 24.9722 | 25.3083 |
| 10/27/2025 | 25.2885 | 25.4072 | 24.8931 | 25.1106 |
| 10/29/2025 | 25.2292 | 27.1076 | 25.1106 | 26.8901 |
| 10/30/2025 | 26.9494 | 27.7007 | 26.3562 | 26.5737 |
| 11/02/2025 | 26.6923 | 27.3251 | 26.4551 | 27.2064 |
| 11/03/2025 | 27.0878 | 27.1076 | 26.376 | 26.5539 |
| 11/04/2025 | 26.5737 | 26.8307 | 26.198 | 26.6133 |
| 11/05/2025 | 26.7517 | 27.2855 | 26.6726 | 27.0087 |
| 11/06/2025 | 27.1669 | 28.4125 | 26.9692 | 28.0764 |
| 11/09/2025 | 28.3927 | 28.9661 | 27.9182 | 28.2148 |
| 11/10/2025 | 28.3532 | 28.6696 | 27.0482 | 27.8589 |
| 11/11/2025 | 29.4604 | 30.627 | 28.9464 | 30.627 |
| 11/12/2025 | 31.6156 | 32.8415 | 31.0422 | 32.3274 |
| 11/13/2025 | 32.5251 | 33.3753 | 31.8529 | 33.3753 |
| 11/16/2025 | 33.4346 | 35.5898 | 32.3472 | 35.2734 |
| 11/17/2025 | 35.1746 | 36.7959 | 34.9175 | 36.7761 |
| 11/18/2025 | 36.8948 | 37.567 | 36.1039 | 36.9145 |
| 11/19/2025 | 37.1518 | 39.5442 | 37.0727 | 39.4058 |
| 11/20/2025 | 39.4256 | 39.9001 | 38.5754 | 39.5442 |
| 11/23/2025 | 39.5838 | 39.7222 | 36.7761 | 37.0925 |
| 11/24/2025 | 37.2704 | 38.0613 | 36.2027 | 37.4484 |
| 11/25/2025 | 37.6263 | 38.4172 | 36.875 | 37.4088 |
| 11/26/2025 | 37.6065 | 38.2986 | 36.8157 | 37.2111 |
| 11/27/2025 | 37.6659 | 37.7054 | 34.3046 | 34.5419 |
| 11/30/2025 | 34.3244 | 34.7594 | 33.7312 | 34.008 |
| 12/01/2025 | 34.1069 | 35.2734 | 33.9487 | 34.8582 |
| 12/02/2025 | 34.9966 | 35.6293 | 34.9175 | 35.0164 |
| 12/03/2025 | 35.0955 | 38.5161 | 35.0164 | 38.5161 |
| 12/04/2025 | 39.4454 | 40.3549 | 38.3183 | 40.0187 |
| 12/07/2025 | 40.2362 | 42.4112 | 40.1176 | 40.9678 |
| 12/08/2025 | 41.126 | 41.6005 | 39.4256 | 39.9397 |
| 12/09/2025 | 40.1571 | 40.2165 | 38.5754 | 38.5754 |
| 12/10/2025 | 38.694 | 42.4309 | 38.1404 | 41.1655 |
| 12/11/2025 | 40.5328 | 40.5328 | 37.0529 | 37.0529 |
| 12/14/2025 | 36.2423 | 36.3411 | 34.5221 | 35.5305 |
| 12/15/2025 | 35.6491 | 37.4681 | 35.57 | 37.0727 |
| 12/16/2025 | 37.2704 | 38.872 | 37.1122 | 38.6742 |
| 12/17/2025 | 38.872 | 39.999 | 38.6347 | 39.6826 |
| 12/18/2025 | 39.8803 | 42.6089 | 39.7419 | 41.7191 |
| 12/21/2025 | 42.3321 | 44.3291 | 42.1739 | 43.38 |
| 12/22/2025 | 43.6173 | 45.5549 | 42.9846 | 45.3374 |
| 12/23/2025 | 45.7724 | 46.4645 | 42.1739 | 42.3914 |
| 12/24/2025 | 42.51 | 43.5777 | 42.4112 | 43.4195 |
| 12/25/2025 | 43.5382 | 44.7838 | 42.4705 | 43.38 |
| 12/28/2025 | 43.4789 | 43.5777 | 40.0385 | 40.1769 |
| 12/29/2025 | 40.5724 | 41.2051 | 38.7336 | 40.4142 |
| 12/30/2025 | 40.8294 | 41.2842 | 40.1571 | 40.513 |