Trend Gayrimenkul Yatirim Ortakligi A.S. (IST:TDGYO)
Turkey · Delayed Price · Currency is TRY 19.00
-0.99 (-4.95%)
At close: Oct 7, 2025
IST:TDGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 18.34 | 18.53 | 18.24 | 18.51 | 18.51 | 0.93% | 942,422 |
| Aug 27, 2025 | 18.00 | 18.58 | 17.78 | 18.34 | 18.34 | 1.72% | 1,103,447 |
| Aug 26, 2025 | 17.47 | 18.03 | 17.28 | 18.03 | 18.03 | 3.15% | 1,325,740 |
| Aug 25, 2025 | 17.35 | 17.62 | 17.11 | 17.48 | 17.48 | 0.75% | 1,674,980 |
| Aug 22, 2025 | 16.60 | 17.50 | 16.60 | 17.35 | 17.35 | 2.97% | 1,463,546 |
| Aug 21, 2025 | 16.68 | 17.00 | 16.50 | 16.85 | 16.85 | 1.02% | 1,098,165 |
| Aug 20, 2025 | 16.01 | 16.70 | 16.01 | 16.68 | 16.68 | 2.77% | 1,378,490 |
| Aug 19, 2025 | 16.05 | 16.50 | 15.81 | 16.23 | 16.23 | 1.12% | 1,566,607 |
| Aug 18, 2025 | 16.00 | 16.10 | 15.22 | 16.05 | 16.05 | 0.63% | 1,448,952 |
| Aug 15, 2025 | 16.00 | 16.05 | 15.86 | 15.95 | 15.95 | -0.13% | 973,598 |
| Aug 14, 2025 | 16.15 | 16.18 | 15.97 | 15.97 | 15.97 | -1.36% | 1,401,080 |
| Aug 13, 2025 | 16.09 | 16.30 | 15.97 | 16.19 | 16.19 | 1.19% | 1,354,824 |
| Aug 12, 2025 | 16.01 | 16.04 | 15.40 | 16.00 | 16.00 | -0.06% | 1,560,298 |
| Aug 11, 2025 | 16.39 | 16.39 | 15.96 | 16.01 | 16.01 | -0.99% | 1,959,934 |
| Aug 8, 2025 | 16.48 | 16.55 | 16.05 | 16.17 | 16.17 | -2.30% | 969,286 |
| Aug 7, 2025 | 16.00 | 17.00 | 15.98 | 16.55 | 16.55 | 3.44% | 2,304,807 |
| Aug 6, 2025 | 16.00 | 16.06 | 15.97 | 16.00 | 16.00 | -0.12% | 1,216,635 |
| Aug 5, 2025 | 16.00 | 16.09 | 15.96 | 16.02 | 16.02 | 0.12% | 1,316,027 |
| Aug 4, 2025 | 15.85 | 16.09 | 15.61 | 16.00 | 16.00 | 0.88% | 2,055,444 |
| Aug 1, 2025 | 15.99 | 15.99 | 15.50 | 15.86 | 15.86 | -0.88% | 864,731 |
| Jul 31, 2025 | 15.98 | 16.00 | 15.19 | 16.00 | 16.00 | 0.76% | 1,097,881 |
| Jul 30, 2025 | 16.09 | 16.09 | 15.70 | 15.88 | 15.88 | -0.63% | 1,025,005 |