Goodyear Lastikleri T.A.S. (IST:GOODY)
Turkey · Delayed Price · Currency is TRY 17.52
-1.14 (-6.11%)
Aug 8, 2025, 4:45 PM GMT+3
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 17.65 | 17.70 | 17.30 | 17.48 | 17.48 | -6.32% | 5,726,643 |
| Aug 7, 2025 | 18.78 | 18.98 | 18.66 | 18.66 | 18.66 | -1.11% | 1,858,075 |
| Aug 6, 2025 | 18.49 | 18.94 | 18.45 | 18.87 | 18.87 | 2.33% | 2,363,968 |
| Aug 5, 2025 | 18.85 | 18.94 | 18.35 | 18.44 | 18.44 | -2.07% | 2,166,424 |
| Aug 4, 2025 | 18.40 | 18.95 | 18.31 | 18.83 | 18.83 | 3.40% | 2,768,794 |
| Aug 1, 2025 | 18.06 | 18.30 | 17.89 | 18.21 | 18.21 | 0.89% | 1,717,222 |
| Jul 31, 2025 | 18.01 | 18.31 | 17.95 | 18.05 | 18.05 | 0.73% | 1,823,081 |
| Jul 30, 2025 | 17.82 | 18.26 | 17.56 | 17.92 | 17.92 | 0.90% | 2,590,091 |
| Jul 29, 2025 | 17.99 | 18.04 | 17.63 | 17.76 | 17.76 | -0.78% | 1,280,229 |
| Jul 28, 2025 | 17.83 | 18.14 | 17.79 | 17.90 | 17.90 | 0.45% | 1,440,468 |
| Jul 25, 2025 | 18.00 | 18.03 | 17.68 | 17.82 | 17.82 | -0.61% | 946,572 |
| Jul 24, 2025 | 17.65 | 17.97 | 17.62 | 17.93 | 17.93 | 1.59% | 1,215,650 |
| Jul 23, 2025 | 17.83 | 17.90 | 17.61 | 17.65 | 17.65 | -1.12% | 1,091,371 |
| Jul 22, 2025 | 17.84 | 17.96 | 17.68 | 17.85 | 17.85 | 0.22% | 1,347,779 |
| Jul 21, 2025 | 17.49 | 17.87 | 17.30 | 17.81 | 17.81 | 2.95% | 1,955,089 |
| Jul 18, 2025 | 17.35 | 17.39 | 17.08 | 17.30 | 17.30 | 0.29% | 934,918 |
| Jul 17, 2025 | 16.79 | 17.28 | 16.79 | 17.25 | 17.25 | 2.74% | 1,509,753 |
| Jul 16, 2025 | 16.95 | 17.25 | 16.45 | 16.79 | 16.79 | -1.06% | 1,508,152 |
| Jul 14, 2025 | 17.05 | 17.21 | 16.92 | 16.97 | 16.97 | -0.41% | 1,261,236 |
| Jul 11, 2025 | 17.18 | 17.26 | 16.77 | 17.04 | 17.04 | -0.58% | 1,392,479 |
| Jul 10, 2025 | 17.14 | 17.32 | 16.95 | 17.14 | 17.14 | 0.59% | 1,355,228 |
| Jul 9, 2025 | 16.71 | 17.10 | 16.71 | 17.04 | 17.04 | 2.04% | 1,031,309 |
| Jul 8, 2025 | 16.88 | 17.09 | 16.54 | 16.70 | 16.70 | -0.95% | 1,172,873 |
| Jul 7, 2025 | 17.17 | 17.38 | 16.72 | 16.86 | 16.86 | -1.81% | 1,319,736 |
| Jul 4, 2025 | 16.85 | 17.34 | 16.51 | 17.17 | 17.17 | 2.57% | 1,800,027 |
| Jul 3, 2025 | 16.43 | 16.95 | 16.00 | 16.74 | 16.74 | 2.07% | 1,986,966 |
| Jul 2, 2025 | 16.40 | 16.72 | 16.30 | 16.40 | 16.40 | 0.06% | 1,544,181 |
| Jul 1, 2025 | 16.06 | 16.64 | 16.05 | 16.39 | 16.39 | 1.55% | 1,200,844 |
| Jun 30, 2025 | 15.62 | 16.18 | 15.62 | 16.14 | 16.14 | 3.33% | 992,125 |
| Jun 27, 2025 | 15.59 | 15.66 | 15.32 | 15.62 | 15.62 | 0.45% | 395,218 |
| Jun 26, 2025 | 15.74 | 15.81 | 15.54 | 15.55 | 15.55 | -1.21% | 885,044 |
| Jun 25, 2025 | 15.96 | 16.10 | 15.60 | 15.74 | 15.74 | 0.19% | 1,200,157 |
| Jun 24, 2025 | 15.39 | 15.86 | 15.39 | 15.71 | 15.71 | 3.97% | 1,017,238 |
| Jun 23, 2025 | 15.44 | 15.44 | 15.06 | 15.11 | 15.11 | -2.20% | 1,029,382 |
| Jun 20, 2025 | 15.30 | 15.57 | 15.30 | 15.45 | 15.45 | 1.51% | 1,076,886 |
| Jun 19, 2025 | 15.48 | 15.52 | 15.20 | 15.22 | 15.22 | -0.59% | 849,659 |
| Jun 18, 2025 | 15.70 | 15.70 | 15.22 | 15.31 | 15.31 | -2.73% | 1,159,342 |
| Jun 17, 2025 | 15.88 | 15.96 | 15.71 | 15.74 | 15.74 | -0.82% | 933,520 |
| Jun 16, 2025 | 15.69 | 15.87 | 15.48 | 15.87 | 15.87 | 0.95% | 1,343,887 |
| Jun 13, 2025 | 15.79 | 15.80 | 15.28 | 15.72 | 15.72 | -4.44% | 1,984,308 |
| Jun 12, 2025 | 16.85 | 16.85 | 16.28 | 16.45 | 16.45 | -2.95% | 2,009,914 |
| Jun 11, 2025 | 16.80 | 17.19 | 16.76 | 16.95 | 16.95 | 0.47% | 1,522,374 |
| Jun 10, 2025 | 16.69 | 16.98 | 16.65 | 16.87 | 16.87 | 1.75% | 1,237,839 |
| Jun 5, 2025 | 16.38 | 16.64 | 16.22 | 16.58 | 16.58 | 1.47% | 532,370 |
| Jun 4, 2025 | 15.96 | 16.38 | 15.96 | 16.34 | 16.34 | 2.12% | 707,613 |
| Jun 3, 2025 | 15.56 | 16.12 | 15.56 | 16.00 | 16.00 | 2.83% | 1,141,411 |
| Jun 2, 2025 | 16.24 | 16.30 | 15.45 | 15.56 | 15.56 | -4.19% | 1,182,397 |
| May 30, 2025 | 16.80 | 16.89 | 16.22 | 16.24 | 16.24 | -3.91% | 1,832,156 |
| May 29, 2025 | 16.41 | 17.15 | 16.41 | 16.90 | 16.90 | 3.17% | 2,114,502 |
| May 28, 2025 | 16.30 | 16.52 | 16.27 | 16.38 | 16.38 | 0.61% | 911,904 |