Trend Gayrimenkul Yatirim Ortakligi A.S. (IST:TDGYO)
Turkey · Delayed Price · Currency is TRY 30.86
-0.14 (-0.45%)
At close: Nov 7, 2025
IST:TDGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 31.00 | 32.50 | 30.20 | 30.86 | 30.86 | -0.45% | 4,468,950 |
| Nov 6, 2025 | 29.00 | 31.90 | 29.00 | 31.00 | 31.00 | 6.90% | 3,835,648 |
| Nov 5, 2025 | 27.90 | 29.26 | 27.10 | 29.00 | 29.00 | 3.42% | 3,380,022 |
| Nov 4, 2025 | 28.94 | 30.00 | 27.70 | 28.04 | 28.04 | -3.11% | 2,930,107 |
| Nov 3, 2025 | 26.50 | 28.98 | 26.28 | 28.94 | 28.94 | 9.79% | 2,583,880 |
| Oct 31, 2025 | 25.40 | 26.36 | 25.00 | 26.36 | 26.36 | 3.78% | 1,304,809 |
| Oct 30, 2025 | 24.28 | 25.50 | 23.80 | 25.40 | 25.40 | 4.53% | 2,088,376 |
| Oct 28, 2025 | 23.80 | 24.90 | 23.78 | 24.30 | 24.30 | 2.62% | 1,118,062 |
| Oct 27, 2025 | 23.78 | 24.98 | 23.66 | 23.68 | 23.68 | -0.42% | 2,060,364 |
| Oct 24, 2025 | 22.26 | 23.98 | 22.00 | 23.78 | 23.78 | 6.64% | 1,285,014 |
| Oct 23, 2025 | 21.88 | 22.70 | 21.50 | 22.30 | 22.30 | 1.92% | 823,606 |
| Oct 22, 2025 | 21.84 | 22.00 | 21.38 | 21.88 | 21.88 | - | 618,342 |
| Oct 21, 2025 | 21.98 | 22.40 | 21.66 | 21.88 | 21.88 | -0.45% | 948,918 |
| Oct 20, 2025 | 21.98 | 22.20 | 21.22 | 21.98 | 21.98 | - | 1,089,943 |
| Oct 17, 2025 | 20.94 | 21.98 | 20.70 | 21.98 | 21.98 | 5.47% | 1,551,852 |
| Oct 16, 2025 | 20.98 | 21.20 | 20.76 | 20.84 | 20.84 | -0.67% | 897,024 |
| Oct 15, 2025 | 20.86 | 21.10 | 20.80 | 20.98 | 20.98 | 0.19% | 750,111 |
| Oct 14, 2025 | 21.42 | 21.50 | 20.72 | 20.94 | 20.94 | -0.48% | 808,599 |
| Oct 13, 2025 | 21.00 | 21.50 | 19.95 | 21.04 | 21.04 | 2.33% | 1,890,523 |
| Oct 10, 2025 | 20.00 | 20.56 | 19.80 | 20.56 | 20.56 | 2.85% | 801,172 |
| Oct 9, 2025 | 19.56 | 20.26 | 19.40 | 19.99 | 19.99 | 2.09% | 1,103,453 |
| Oct 8, 2025 | 20.00 | 20.00 | 19.00 | 19.58 | 19.58 | 3.05% | 2,313,419 |
| Oct 7, 2025 | 19.99 | 20.18 | 19.00 | 19.00 | 19.00 | -4.95% | 1,036,956 |
| Oct 6, 2025 | 20.00 | 20.50 | 19.95 | 19.99 | 19.99 | -0.05% | 2,494,351 |
| Oct 3, 2025 | 19.97 | 20.26 | 19.95 | 20.00 | 20.00 | - | 1,643,601 |
| Oct 2, 2025 | 20.00 | 20.32 | 19.78 | 20.00 | 20.00 | - | 2,526,165 |
| Oct 1, 2025 | 20.18 | 20.60 | 19.88 | 20.00 | 20.00 | -0.99% | 2,057,371 |
| Sep 30, 2025 | 20.02 | 20.90 | 19.99 | 20.20 | 20.20 | -3.72% | 2,364,392 |
| Sep 29, 2025 | 20.50 | 22.58 | 20.08 | 20.98 | 20.98 | -0.85% | 7,260,214 |
| Sep 26, 2025 | 20.00 | 21.66 | 19.95 | 21.16 | 21.16 | 5.80% | 2,037,210 |
| Sep 25, 2025 | 20.50 | 20.54 | 20.00 | 20.00 | 20.00 | -2.25% | 1,160,232 |
| Sep 24, 2025 | 20.00 | 22.00 | 19.81 | 20.46 | 20.46 | 2.30% | 2,505,747 |
| Sep 23, 2025 | 19.80 | 20.00 | 19.10 | 20.00 | 20.00 | 1.94% | 1,350,458 |
| Sep 22, 2025 | 19.51 | 19.98 | 19.20 | 19.62 | 19.62 | 0.56% | 1,532,852 |
| Sep 19, 2025 | 19.10 | 19.70 | 18.59 | 19.51 | 19.51 | 2.04% | 1,740,204 |
| Sep 18, 2025 | 18.10 | 19.64 | 17.91 | 19.12 | 19.12 | 6.16% | 2,695,242 |
| Sep 17, 2025 | 18.01 | 18.13 | 17.89 | 18.01 | 18.01 | - | 822,974 |
| Sep 16, 2025 | 17.99 | 18.20 | 17.70 | 18.01 | 18.01 | -0.50% | 974,679 |
| Sep 15, 2025 | 17.25 | 18.43 | 16.90 | 18.10 | 18.10 | 4.08% | 1,390,525 |
| Sep 12, 2025 | 17.40 | 17.71 | 16.82 | 17.39 | 17.39 | -0.06% | 534,435 |
| Sep 11, 2025 | 17.85 | 17.90 | 16.86 | 17.40 | 17.40 | -2.30% | 889,699 |
| Sep 10, 2025 | 18.07 | 18.31 | 17.60 | 17.81 | 17.81 | -1.77% | 876,652 |
| Sep 9, 2025 | 17.99 | 18.39 | 17.15 | 18.13 | 18.13 | 0.72% | 730,645 |
| Sep 8, 2025 | 18.36 | 18.44 | 17.87 | 18.00 | 18.00 | -2.96% | 513,186 |
| Sep 5, 2025 | 18.40 | 18.56 | 18.28 | 18.55 | 18.55 | 0.82% | 650,653 |
| Sep 4, 2025 | 18.30 | 18.49 | 18.20 | 18.40 | 18.40 | 0.55% | 603,385 |
| Sep 3, 2025 | 18.06 | 18.30 | 17.68 | 18.30 | 18.30 | 1.33% | 866,862 |
| Sep 2, 2025 | 18.59 | 18.59 | 17.67 | 18.06 | 18.06 | -2.85% | 983,165 |
| Sep 1, 2025 | 18.70 | 18.71 | 18.23 | 18.59 | 18.59 | 0.11% | 688,106 |
| Aug 29, 2025 | 18.51 | 18.68 | 18.40 | 18.57 | 18.57 | 0.32% | 590,334 |