Trend Gayrimenkul Yatirim Ortakligi A.S. (IST:TDGYO)
Turkey · Delayed Price · Currency is TRY 16.17
-0.38 (-2.30%)
At close: Aug 8, 2025, 6:00 PM GMT+3
IST:TDGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 16.37 | 16.38 | 15.96 | 16.02 | - | -0.93% | 3,489,688 |
| Aug 8, 2025 | 16.48 | 16.55 | 16.05 | 16.17 | - | -2.30% | 969,286 |
| Aug 7, 2025 | 16.00 | 17.00 | 15.98 | 16.55 | - | 3.44% | 2,304,807 |
| Aug 6, 2025 | 16.00 | 16.06 | 15.97 | 16.00 | - | -0.12% | 1,216,635 |
| Aug 5, 2025 | 16.00 | 16.09 | 15.96 | 16.02 | - | 0.12% | 1,316,027 |
| Aug 4, 2025 | 15.85 | 16.09 | 15.61 | 16.00 | - | 0.88% | 2,055,444 |
| Aug 1, 2025 | 15.99 | 15.99 | 15.50 | 15.86 | - | -0.88% | 864,731 |
| Jul 31, 2025 | 15.98 | 16.00 | 15.19 | 16.00 | - | 0.76% | 1,097,881 |
| Jul 30, 2025 | 16.09 | 16.09 | 15.70 | 15.88 | - | -0.63% | 1,025,005 |
| Jul 29, 2025 | 15.96 | 16.09 | 15.52 | 15.98 | - | 0.13% | 1,446,582 |
| Jul 28, 2025 | 16.20 | 16.20 | 15.85 | 15.96 | - | -1.48% | 1,188,669 |
| Jul 25, 2025 | 16.10 | 16.25 | 15.74 | 16.20 | - | 0.75% | 1,233,780 |
| Jul 24, 2025 | 15.80 | 16.08 | 15.69 | 16.08 | - | 1.77% | 1,135,100 |
| Jul 23, 2025 | 15.34 | 15.96 | 15.21 | 15.80 | - | 3.27% | 1,952,010 |
| Jul 22, 2025 | 15.30 | 15.66 | 15.09 | 15.30 | - | -0.33% | 1,211,507 |
| Jul 21, 2025 | 15.05 | 16.04 | 15.04 | 15.35 | - | 2.20% | 2,107,030 |
| Jul 18, 2025 | 14.42 | 15.50 | 14.42 | 15.02 | - | 3.51% | 1,380,221 |
| Jul 17, 2025 | 14.45 | 14.59 | 14.20 | 14.51 | - | 0.42% | 835,093 |
| Jul 16, 2025 | 14.73 | 14.80 | 14.37 | 14.45 | - | -1.90% | 1,009,835 |
| Jul 14, 2025 | 14.92 | 14.92 | 14.55 | 14.73 | - | -1.27% | 995,165 |
| Jul 11, 2025 | 14.81 | 14.92 | 14.65 | 14.92 | - | 0.54% | 779,768 |
| Jul 10, 2025 | 14.70 | 14.85 | 14.43 | 14.84 | - | 0.95% | 1,219,414 |
| Jul 9, 2025 | 14.85 | 15.10 | 14.60 | 14.70 | - | -1.14% | 940,869 |
| Jul 8, 2025 | 14.87 | 15.10 | 14.22 | 14.87 | - | -0.07% | 768,664 |
| Jul 7, 2025 | 14.75 | 15.19 | 14.75 | 14.88 | - | -2.75% | 690,715 |
| Jul 4, 2025 | 15.03 | 15.30 | 13.90 | 15.30 | - | 1.06% | 1,582,338 |
| Jul 3, 2025 | 15.79 | 15.96 | 15.01 | 15.14 | - | -4.18% | 1,433,863 |
| Jul 2, 2025 | 15.85 | 16.09 | 15.41 | 15.80 | - | -0.32% | 1,174,245 |
| Jul 1, 2025 | 16.07 | 16.30 | 15.27 | 15.85 | - | -1.37% | 1,025,492 |
| Jun 30, 2025 | 15.81 | 16.07 | 15.10 | 16.07 | - | 0.44% | 1,952,881 |
| Jun 27, 2025 | 16.04 | 16.80 | 15.24 | 16.00 | - | -0.31% | 5,010,121 |
| Jun 26, 2025 | 15.99 | 16.05 | 15.80 | 16.05 | - | 0.38% | 1,626,394 |
| Jun 25, 2025 | 15.69 | 15.99 | 15.52 | 15.99 | - | 2.30% | 1,699,436 |
| Jun 24, 2025 | 15.40 | 15.73 | 15.09 | 15.63 | - | 1.82% | 1,755,121 |
| Jun 23, 2025 | 14.92 | 15.49 | 14.88 | 15.35 | - | 2.33% | 2,083,004 |
| Jun 20, 2025 | 14.82 | 15.05 | 14.75 | 15.00 | - | 1.28% | 1,319,590 |
| Jun 19, 2025 | 14.94 | 15.14 | 14.74 | 14.81 | - | -0.47% | 856,244 |
| Jun 18, 2025 | 14.67 | 14.96 | 14.31 | 14.88 | - | 1.43% | 1,426,743 |
| Jun 17, 2025 | 14.78 | 14.91 | 14.63 | 14.67 | - | -0.74% | 1,090,820 |
| Jun 16, 2025 | 14.35 | 15.00 | 14.25 | 14.78 | - | 2.78% | 1,603,873 |
| Jun 13, 2025 | 13.65 | 14.49 | 13.60 | 14.38 | - | -1.17% | 1,436,216 |
| Jun 12, 2025 | 14.50 | 14.64 | 14.10 | 14.55 | - | 0.34% | 1,061,794 |
| Jun 11, 2025 | 14.09 | 14.59 | 14.07 | 14.50 | - | 3.06% | 960,425 |
| Jun 10, 2025 | 13.34 | 14.07 | 13.34 | 14.07 | - | 5.79% | 1,049,451 |
| Jun 5, 2025 | 13.01 | 13.30 | 12.80 | 13.30 | - | 2.23% | 302,106 |
| Jun 4, 2025 | 13.06 | 13.09 | 12.89 | 13.01 | - | 0.08% | 782,835 |
| Jun 3, 2025 | 13.31 | 13.49 | 12.85 | 13.00 | - | -1.74% | 1,207,525 |
| Jun 2, 2025 | 13.75 | 13.75 | 13.20 | 13.23 | - | -4.68% | 945,407 |
| May 30, 2025 | 13.72 | 13.88 | 13.15 | 13.88 | - | 1.31% | 1,148,631 |
| May 29, 2025 | 14.00 | 14.49 | 13.51 | 13.70 | - | -3.72% | 1,162,970 |