Trend Gayrimenkul Yatirim Ortakligi A.S. (IST:TDGYO)
Turkey · Delayed Price · Currency is TRY 41.20
-0.54 (-1.29%)
At close: Jan 8, 2026
IST:TDGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 41.74 | 41.98 | 40.24 | 41.20 | 41.20 | -1.29% | 784,575 |
| Jan 7, 2026 | 41.00 | 42.56 | 41.00 | 41.74 | 41.74 | 1.80% | 1,392,489 |
| Jan 6, 2026 | 39.30 | 42.00 | 38.54 | 41.00 | 41.00 | 6.49% | 1,867,277 |
| Jan 5, 2026 | 38.00 | 38.50 | 36.50 | 38.50 | 38.50 | 2.23% | 740,659 |
| Jan 2, 2026 | 38.20 | 38.82 | 37.46 | 37.66 | 37.66 | -0.84% | 345,099 |
| Dec 31, 2025 | 37.96 | 39.10 | 36.52 | 37.98 | 37.98 | 0.37% | 400,543 |
| Dec 30, 2025 | 37.50 | 38.54 | 36.96 | 37.84 | 37.84 | 0.91% | 547,066 |
| Dec 29, 2025 | 39.14 | 39.32 | 37.40 | 37.50 | 37.50 | -4.19% | 701,010 |
| Dec 26, 2025 | 38.08 | 39.76 | 38.00 | 39.14 | 39.14 | 4.65% | 888,937 |
| Dec 25, 2025 | 35.48 | 37.52 | 34.56 | 37.40 | 37.40 | 5.41% | 826,191 |
| Dec 24, 2025 | 37.00 | 37.06 | 35.00 | 35.48 | 35.48 | -4.26% | 902,674 |
| Dec 23, 2025 | 38.28 | 38.28 | 35.26 | 37.06 | 37.06 | -3.29% | 1,143,057 |
| Dec 22, 2025 | 38.66 | 38.98 | 37.00 | 38.32 | 38.32 | -3.82% | 1,104,757 |
| Dec 19, 2025 | 39.16 | 40.00 | 38.54 | 39.84 | 39.84 | 1.74% | 780,441 |
| Dec 18, 2025 | 39.14 | 39.52 | 38.40 | 39.16 | 39.16 | 0.05% | 759,162 |
| Dec 17, 2025 | 39.56 | 39.60 | 38.50 | 39.14 | 39.14 | -1.06% | 750,165 |
| Dec 16, 2025 | 39.26 | 39.76 | 38.38 | 39.56 | 39.56 | 0.82% | 945,395 |
| Dec 15, 2025 | 38.46 | 39.98 | 38.00 | 39.24 | 39.24 | 2.03% | 1,412,204 |
| Dec 12, 2025 | 35.46 | 38.48 | 33.74 | 38.46 | 38.46 | 8.46% | 2,061,867 |
| Dec 11, 2025 | 33.30 | 35.50 | 33.06 | 35.46 | 35.46 | 7.26% | 1,851,903 |
| Dec 10, 2025 | 32.18 | 33.10 | 31.82 | 33.06 | 33.06 | 3.31% | 706,299 |
| Dec 9, 2025 | 32.00 | 32.30 | 31.80 | 32.00 | 32.00 | 0.31% | 753,380 |
| Dec 8, 2025 | 31.82 | 32.58 | 31.20 | 31.90 | 31.90 | 2.24% | 744,319 |
| Dec 5, 2025 | 31.52 | 31.88 | 31.00 | 31.20 | 31.20 | -1.02% | 452,376 |
| Dec 4, 2025 | 31.60 | 31.86 | 31.00 | 31.52 | 31.52 | 0.19% | 433,190 |
| Dec 3, 2025 | 31.70 | 31.86 | 31.16 | 31.46 | 31.46 | -0.76% | 469,556 |
| Dec 2, 2025 | 31.22 | 31.78 | 31.00 | 31.70 | 31.70 | 1.54% | 718,672 |
| Dec 1, 2025 | 30.50 | 32.02 | 30.50 | 31.22 | 31.22 | -1.01% | 618,722 |
| Nov 28, 2025 | 32.30 | 32.94 | 31.28 | 31.54 | 31.54 | -1.44% | 802,616 |
| Nov 27, 2025 | 32.08 | 32.50 | 31.50 | 32.00 | 32.00 | -0.06% | 1,086,187 |
| Nov 26, 2025 | 32.24 | 34.00 | 32.00 | 32.02 | 32.02 | 0.13% | 2,311,873 |
| Nov 25, 2025 | 31.84 | 32.12 | 31.00 | 31.98 | 31.98 | -0.44% | 2,170,730 |
| Nov 24, 2025 | 30.70 | 32.68 | 30.70 | 32.12 | 32.12 | 4.69% | 1,831,310 |
| Nov 21, 2025 | 31.00 | 31.00 | 29.96 | 30.68 | 30.68 | 3.51% | 763,687 |
| Nov 20, 2025 | 28.30 | 29.90 | 28.00 | 29.64 | 29.64 | 4.73% | 840,377 |
| Nov 19, 2025 | 29.78 | 30.50 | 27.32 | 28.30 | 28.30 | -5.67% | 1,563,549 |
| Nov 18, 2025 | 32.30 | 32.30 | 28.80 | 30.00 | 30.00 | -6.19% | 1,524,808 |
| Nov 17, 2025 | 31.60 | 32.26 | 31.60 | 31.98 | 31.98 | 1.46% | 766,343 |
| Nov 14, 2025 | 31.54 | 32.80 | 31.10 | 31.52 | 31.52 | -1.44% | 1,146,627 |
| Nov 13, 2025 | 32.86 | 32.98 | 31.22 | 31.98 | 31.98 | -1.78% | 721,532 |
| Nov 12, 2025 | 33.06 | 34.16 | 32.50 | 32.56 | 32.56 | -1.33% | 924,439 |
| Nov 11, 2025 | 32.98 | 33.52 | 31.70 | 33.00 | 33.00 | 0.18% | 1,366,832 |
| Nov 10, 2025 | 30.86 | 33.28 | 29.32 | 32.94 | 32.94 | 6.74% | 2,306,217 |
| 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 |