Tugcelik Aluminyum ve Metal Mamulleri Sanayi ve Ticaret A.S. TUCLK

BIST · Türkiye · Non-Energy Minerals

₺3.89-0.13 (-3.23%)

Market open· Oct 2, 2026, 11:32 AM UTC· TRY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	₺3.95	-1.74%	₺4.02	₺4.02	₺3.90	4.66M
2026-10-01	₺4.02	-2.19%	₺4.11	₺4.23	₺3.91	29.84M
2026-09-30	₺4.11	-8.46%	₺4.49	₺4.85	₺4.10	50.37M
2026-09-29	₺4.49	+9.78%	₺4.15	₺4.49	₺3.99	38.43M
2026-09-28	₺4.09	-6.41%	₺4.41	₺4.43	₺4.06	16.28M
2026-09-25	₺4.37	+9.80%	₺4.00	₺4.37	₺4.00	22.50M
2026-09-24	₺3.98	-2.69%	₺4.07	₺4.20	₺3.96	9.28M
2026-09-23	₺4.09	+3.02%	₺3.94	₺4.30	₺3.88	19.34M
2026-09-22	₺3.97	+8.47%	₺3.59	₺4.00	₺3.56	20.03M
2026-09-21	₺3.66	+7.33%	₺3.42	₺3.75	₺3.10	19.36M
2026-09-18	₺3.41	-6.32%	₺3.59	₺3.60	₺3.37	7.92M
2026-09-17	₺3.64	-5.21%	₺3.85	₺4.00	₺3.52	23.37M
2026-09-16	₺3.84	+2.13%	₺3.76	₺4.07	₺3.59	34.88M
2026-09-15	₺3.76	-1.57%	₺3.80	₺3.84	₺3.73	4.87M
2026-09-14	₺3.82	-1.55%	₺3.85	₺3.91	₺3.82	4.37M
2026-09-11	₺3.88	+0.78%	₺3.85	₺3.92	₺3.82	4.97M
2026-09-10	₺3.85	-2.04%	₺3.95	₺3.96	₺3.80	8.51M
2026-09-09	₺3.93	-0.25%	₺3.94	₺4.05	₺3.90	8.24M
2026-09-08	₺3.94	-0.25%	₺4.00	₺4.17	₺3.88	13.53M
2026-09-07	₺3.95	+3.67%	₺3.80	₺4.05	₺3.80	7.89M
2026-09-04	₺3.81	+0.26%	₺3.79	₺3.82	₺3.77	2.40M
2026-09-03	₺3.80	-0.78%	₺3.83	₺3.87	₺3.76	5.61M
2026-09-02	₺3.83	0.00%	₺3.83	₺3.86	₺3.76	6.39M
2026-09-01	₺3.83	-1.79%	₺3.90	₺3.91	₺3.83	4.07M
2026-08-31	₺3.90	-2.74%	₺4.01	₺4.01	₺3.87	5.19M
2026-08-28	₺4.01	+0.75%	₺4.00	₺4.05	₺3.98	6.73M
2026-08-27	₺3.98	-0.75%	₺4.02	₺4.04	₺3.97	5.19M
2026-08-26	₺4.01	-2.43%	₺4.09	₺4.13	₺4.01	13.96M
2026-08-25	₺4.11	+4.31%	₺4.00	₺4.33	₺3.98	54.09M
2026-08-24	₺3.94	-1.01%	₺4.02	₺4.06	₺3.94	9.34M
2026-08-21	₺3.98	+3.11%	₺3.87	₺4.08	₺3.86	12.86M
2026-08-20	₺3.86	-1.28%	₺3.91	₺3.95	₺3.85	5.74M
2026-08-19	₺3.91	-1.76%	₺4.01	₺4.01	₺3.83	5.93M
2026-08-18	₺3.98	+0.25%	₺3.98	₺4.08	₺3.90	7.30M
2026-08-17	₺3.97	+3.93%	₺3.82	₺4.08	₺3.80	13.82M
2026-08-14	₺3.82	+0.26%	₺3.87	₺3.87	₺3.78	3.13M
2026-08-13	₺3.81	+1.33%	₺3.77	₺3.82	₺3.76	3.25M
2026-08-12	₺3.76	+0.27%	₺3.76	₺3.79	₺3.72	5.69M
2026-08-11	₺3.75	-0.79%	₺3.80	₺3.80	₺3.74	4.03M
2026-08-10	₺3.78	-0.26%	₺3.80	₺3.88	₺3.78	6.00M
2026-08-07	₺3.79	+0.26%	₺3.80	₺3.86	₺3.76	5.68M
2026-08-06	₺3.78	-0.26%	₺3.81	₺3.83	₺3.77	2.95M
2026-08-05	₺3.79	0.00%	₺3.79	₺3.81	₺3.74	5.21M
2026-08-04	₺3.79	+1.34%	₺3.76	₺3.81	₺3.75	2.02M
2026-08-03	₺3.74	-2.86%	₺3.85	₺3.87	₺3.74	4.92M
2026-07-31	₺3.85	+4.62%	₺3.69	₺4.01	₺3.68	13.96M
2026-07-30	₺3.68	-2.13%	₺3.80	₺3.80	₺3.67	5.28M
2026-07-29	₺3.76	-4.33%	₺3.94	₺4.02	₺3.76	11.84M
2026-07-28	₺3.93	+3.97%	₺3.82	₺4.15	₺3.79	46.45M
2026-07-27	₺3.78	-1.82%	₺3.88	₺3.90	₺3.78	3.72M
2026-07-24	₺3.85	-2.04%	₺3.93	₺3.94	₺3.84	5.35M
2026-07-23	₺3.93	+1.03%	₺3.91	₺3.96	₺3.89	4.33M
2026-07-22	₺3.89	0.00%	₺3.91	₺3.92	₺3.86	4.64M
2026-07-21	₺3.89	-1.27%	₺3.94	₺3.97	₺3.89	5.68M
2026-07-20	₺3.94	-0.51%	₺3.97	₺3.98	₺3.93	3.97M
2026-07-17	₺3.96	-0.75%	₺3.99	₺3.99	₺3.93	3.37M
2026-07-16	₺3.99	+1.27%	₺3.95	₺4.01	₺3.94	3.94M
2026-07-14	₺3.94	+0.51%	₺3.92	₺3.94	₺3.90	4.70M
2026-07-13	₺3.92	-1.26%	₺3.97	₺3.99	₺3.91	3.13M
2026-07-10	₺3.97	+1.02%	₺3.93	₺4.03	₺3.92	4.77M
2026-07-09	₺3.93	-0.25%	₺3.95	₺3.98	₺3.91	3.18M
2026-07-08	₺3.94	-2.72%	₺4.05	₺4.05	₺3.93	6.72M
2026-07-07	₺4.05	0.00%	₺4.10	₺4.22	₺4.05	7.92M
2026-07-06	₺4.05	-1.46%	₺4.17	₺4.17	₺4.05	4.92M
2026-07-03	₺4.11	+1.23%	₺4.08	₺4.12	₺4.05	4.43M
2026-07-02	₺4.06	0.00%	₺4.10	₺4.11	₺4.06	4.33M
2026-07-01	₺4.06	+1.25%	₺4.01	₺4.08	₺3.99	4.15M
2026-06-30	₺4.01	-0.74%	₺4.05	₺4.08	₺3.99	5.67M
2026-06-29	₺4.04	-0.25%	₺4.06	₺4.12	₺4.02	5.44M
2026-06-26	₺4.05	-0.25%	₺4.09	₺4.10	₺4.05	3.77M
2026-06-25	₺4.06	-0.49%	₺4.11	₺4.15	₺4.06	4.77M
2026-06-24	₺4.08	-1.21%	₺4.15	₺4.17	₺4.08	5.91M
2026-06-23	₺4.13	-0.48%	₺4.15	₺4.16	₺4.01	6.67M
2026-06-22	₺4.15	-0.95%	₺4.16	₺4.29	₺4.14	8.90M
2026-06-19	₺4.19	-1.18%	₺4.21	₺4.26	₺4.17	6.94M
2026-06-18	₺4.24	+0.95%	₺4.23	₺4.29	₺4.21	7.15M
2026-06-17	₺4.20	-3.23%	₺4.37	₺4.38	₺4.19	9.49M
2026-06-16	₺4.34	+1.64%	₺4.30	₺4.41	₺4.25	10.60M
2026-06-15	₺4.27	+2.15%	₺4.28	₺4.31	₺4.25	6.16M
2026-06-12	₺4.18	+0.97%	₺4.21	₺4.27	₺4.15	6.97M
2026-06-11	₺4.14	0.00%	₺4.14	₺4.25	₺4.11	8.79M
2026-06-10	₺4.14	-0.72%	₺4.17	₺4.19	₺4.10	7.60M
2026-06-09	₺4.17	-1.88%	₺4.28	₺4.31	₺4.17	9.07M
2026-06-08	₺4.25	-2.07%	₺4.29	₺4.30	₺4.23	11.88M
2026-06-05	₺4.34	-1.36%	₺4.52	₺4.53	₺4.32	9.55M
2026-06-04	₺4.40	-1.35%	₺4.48	₺4.54	₺4.26	16.02M
2026-06-03	₺4.46	-3.25%	₺4.61	₺4.63	₺4.46	19.27M
2026-06-02	₺4.61	+1.32%	₺4.57	₺4.74	₺4.56	27.59M
2026-06-01	₺4.55	+2.71%	₺4.46	₺4.66	₺4.43	24.49M
2026-05-29	₺4.43	0.00%	₺4.43	₺4.43	₺4.43	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	₺3.95	-1.74%	₺4.02	₺4.02	₺3.90	4.66M
2026-10-01	₺4.02	-2.19%	₺4.11	₺4.23	₺3.91	29.84M
2026-09-30	₺4.11	-8.46%	₺4.49	₺4.85	₺4.10	50.37M
2026-09-29	₺4.49	+9.78%	₺4.15	₺4.49	₺3.99	38.43M
2026-09-28	₺4.09	-6.41%	₺4.41	₺4.43	₺4.06	16.28M
2026-09-25	₺4.37	+9.80%	₺4.00	₺4.37	₺4.00	22.50M
2026-09-24	₺3.98	-2.69%	₺4.07	₺4.20	₺3.96	9.28M
2026-09-23	₺4.09	+3.02%	₺3.94	₺4.30	₺3.88	19.34M
2026-09-22	₺3.97	+8.47%	₺3.59	₺4.00	₺3.56	20.03M
2026-09-21	₺3.66	+7.33%	₺3.42	₺3.75	₺3.10	19.36M
2026-09-18	₺3.41	-6.32%	₺3.59	₺3.60	₺3.37	7.92M
2026-09-17	₺3.64	-5.21%	₺3.85	₺4.00	₺3.52	23.37M
2026-09-16	₺3.84	+2.13%	₺3.76	₺4.07	₺3.59	34.88M
2026-09-15	₺3.76	-1.57%	₺3.80	₺3.84	₺3.73	4.87M
2026-09-14	₺3.82	-1.55%	₺3.85	₺3.91	₺3.82	4.37M
2026-09-11	₺3.88	+0.78%	₺3.85	₺3.92	₺3.82	4.97M
2026-09-10	₺3.85	-2.04%	₺3.95	₺3.96	₺3.80	8.51M
2026-09-09	₺3.93	-0.25%	₺3.94	₺4.05	₺3.90	8.24M
2026-09-08	₺3.94	-0.25%	₺4.00	₺4.17	₺3.88	13.53M
2026-09-07	₺3.95	+3.67%	₺3.80	₺4.05	₺3.80	7.89M
2026-09-04	₺3.81	+0.26%	₺3.79	₺3.82	₺3.77	2.40M
2026-09-03	₺3.80	-0.78%	₺3.83	₺3.87	₺3.76	5.61M
2026-09-02	₺3.83	0.00%	₺3.83	₺3.86	₺3.76	6.39M
2026-09-01	₺3.83	-1.79%	₺3.90	₺3.91	₺3.83	4.07M
2026-08-31	₺3.90	-2.74%	₺4.01	₺4.01	₺3.87	5.19M
2026-08-28	₺4.01	+0.75%	₺4.00	₺4.05	₺3.98	6.73M
2026-08-27	₺3.98	-0.75%	₺4.02	₺4.04	₺3.97	5.19M
2026-08-26	₺4.01	-2.43%	₺4.09	₺4.13	₺4.01	13.96M
2026-08-25	₺4.11	+4.31%	₺4.00	₺4.33	₺3.98	54.09M
2026-08-24	₺3.94	-1.01%	₺4.02	₺4.06	₺3.94	9.34M
2026-08-21	₺3.98	+3.11%	₺3.87	₺4.08	₺3.86	12.86M
2026-08-20	₺3.86	-1.28%	₺3.91	₺3.95	₺3.85	5.74M
2026-08-19	₺3.91	-1.76%	₺4.01	₺4.01	₺3.83	5.93M
2026-08-18	₺3.98	+0.25%	₺3.98	₺4.08	₺3.90	7.30M
2026-08-17	₺3.97	+3.93%	₺3.82	₺4.08	₺3.80	13.82M
2026-08-14	₺3.82	+0.26%	₺3.87	₺3.87	₺3.78	3.13M
2026-08-13	₺3.81	+1.33%	₺3.77	₺3.82	₺3.76	3.25M
2026-08-12	₺3.76	+0.27%	₺3.76	₺3.79	₺3.72	5.69M
2026-08-11	₺3.75	-0.79%	₺3.80	₺3.80	₺3.74	4.03M
2026-08-10	₺3.78	-0.26%	₺3.80	₺3.88	₺3.78	6.00M
2026-08-07	₺3.79	+0.26%	₺3.80	₺3.86	₺3.76	5.68M
2026-08-06	₺3.78	-0.26%	₺3.81	₺3.83	₺3.77	2.95M
2026-08-05	₺3.79	0.00%	₺3.79	₺3.81	₺3.74	5.21M
2026-08-04	₺3.79	+1.34%	₺3.76	₺3.81	₺3.75	2.02M
2026-08-03	₺3.74	-2.86%	₺3.85	₺3.87	₺3.74	4.92M
2026-07-31	₺3.85	+4.62%	₺3.69	₺4.01	₺3.68	13.96M
2026-07-30	₺3.68	-2.13%	₺3.80	₺3.80	₺3.67	5.28M
2026-07-29	₺3.76	-4.33%	₺3.94	₺4.02	₺3.76	11.84M
2026-07-28	₺3.93	+3.97%	₺3.82	₺4.15	₺3.79	46.45M
2026-07-27	₺3.78	-1.82%	₺3.88	₺3.90	₺3.78	3.72M
2026-07-24	₺3.85	-2.04%	₺3.93	₺3.94	₺3.84	5.35M
2026-07-23	₺3.93	+1.03%	₺3.91	₺3.96	₺3.89	4.33M
2026-07-22	₺3.89	0.00%	₺3.91	₺3.92	₺3.86	4.64M
2026-07-21	₺3.89	-1.27%	₺3.94	₺3.97	₺3.89	5.68M
2026-07-20	₺3.94	-0.51%	₺3.97	₺3.98	₺3.93	3.97M
2026-07-17	₺3.96	-0.75%	₺3.99	₺3.99	₺3.93	3.37M
2026-07-16	₺3.99	+1.27%	₺3.95	₺4.01	₺3.94	3.94M
2026-07-14	₺3.94	+0.51%	₺3.92	₺3.94	₺3.90	4.70M
2026-07-13	₺3.92	-1.26%	₺3.97	₺3.99	₺3.91	3.13M
2026-07-10	₺3.97	+1.02%	₺3.93	₺4.03	₺3.92	4.77M
2026-07-09	₺3.93	-0.25%	₺3.95	₺3.98	₺3.91	3.18M
2026-07-08	₺3.94	-2.72%	₺4.05	₺4.05	₺3.93	6.72M
2026-07-07	₺4.05	0.00%	₺4.10	₺4.22	₺4.05	7.92M
2026-07-06	₺4.05	-1.46%	₺4.17	₺4.17	₺4.05	4.92M
2026-07-03	₺4.11	+1.23%	₺4.08	₺4.12	₺4.05	4.43M
2026-07-02	₺4.06	0.00%	₺4.10	₺4.11	₺4.06	4.33M
2026-07-01	₺4.06	+1.25%	₺4.01	₺4.08	₺3.99	4.15M
2026-06-30	₺4.01	-0.74%	₺4.05	₺4.08	₺3.99	5.67M
2026-06-29	₺4.04	-0.25%	₺4.06	₺4.12	₺4.02	5.44M
2026-06-26	₺4.05	-0.25%	₺4.09	₺4.10	₺4.05	3.77M
2026-06-25	₺4.06	-0.49%	₺4.11	₺4.15	₺4.06	4.77M
2026-06-24	₺4.08	-1.21%	₺4.15	₺4.17	₺4.08	5.91M
2026-06-23	₺4.13	-0.48%	₺4.15	₺4.16	₺4.01	6.67M
2026-06-22	₺4.15	-0.95%	₺4.16	₺4.29	₺4.14	8.90M
2026-06-19	₺4.19	-1.18%	₺4.21	₺4.26	₺4.17	6.94M
2026-06-18	₺4.24	+0.95%	₺4.23	₺4.29	₺4.21	7.15M
2026-06-17	₺4.20	-3.23%	₺4.37	₺4.38	₺4.19	9.49M
2026-06-16	₺4.34	+1.64%	₺4.30	₺4.41	₺4.25	10.60M
2026-06-15	₺4.27	+2.15%	₺4.28	₺4.31	₺4.25	6.16M
2026-06-12	₺4.18	+0.97%	₺4.21	₺4.27	₺4.15	6.97M
2026-06-11	₺4.14	0.00%	₺4.14	₺4.25	₺4.11	8.79M
2026-06-10	₺4.14	-0.72%	₺4.17	₺4.19	₺4.10	7.60M
2026-06-09	₺4.17	-1.88%	₺4.28	₺4.31	₺4.17	9.07M
2026-06-08	₺4.25	-2.07%	₺4.29	₺4.30	₺4.23	11.88M
2026-06-05	₺4.34	-1.36%	₺4.52	₺4.53	₺4.32	9.55M
2026-06-04	₺4.40	-1.35%	₺4.48	₺4.54	₺4.26	16.02M
2026-06-03	₺4.46	-3.25%	₺4.61	₺4.63	₺4.46	19.27M
2026-06-02	₺4.61	+1.32%	₺4.57	₺4.74	₺4.56	27.59M
2026-06-01	₺4.55	+2.71%	₺4.46	₺4.66	₺4.43	24.49M
2026-05-29	₺4.43	0.00%	₺4.43	₺4.43	₺4.43	0