Trend Gayrimenkul Yatirim Ortakligi A.S. (IST:TDGYO)
Turkey · Delayed Price · Currency is TRY 39.56
+0.32 (0.82%)
At close: Dec 16, 2025
IST:TDGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |