Trend Gayrimenkul Yatirim Ortakligi A.S. (IST:TDGYO)
Turkey · Delayed Price · Currency is TRY 16.40
-0.10 (-0.61%)
Last updated: Apr 15, 2026, 3:19 PM GMT+3
IST:TDGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 16.50 | 16.55 | 16.14 | 16.41 | 16.41 | -0.55% | 944,924 |
| Apr 14, 2026 | 15.80 | 16.85 | 15.51 | 16.50 | 16.50 | 4.17% | 2,601,954 |
| Apr 13, 2026 | 16.14 | 16.15 | 15.47 | 15.84 | 15.84 | -1.98% | 1,088,227 |
| Apr 10, 2026 | 16.69 | 16.69 | 16.10 | 16.16 | 16.16 | 0.31% | 634,258 |
| Apr 9, 2026 | 16.44 | 16.52 | 16.10 | 16.11 | 16.11 | -2.72% | 1,074,097 |
| Apr 8, 2026 | 16.38 | 16.90 | 16.08 | 16.56 | 16.56 | 1.10% | 1,328,562 |
| Apr 7, 2026 | 17.01 | 17.19 | 16.01 | 16.38 | 16.38 | -3.70% | 922,815 |
| Apr 6, 2026 | 17.20 | 17.53 | 16.94 | 17.01 | 17.01 | -1.68% | 964,603 |
| Apr 3, 2026 | 17.78 | 17.78 | 17.23 | 17.30 | 17.30 | -2.26% | 573,228 |
| Apr 2, 2026 | 17.84 | 17.87 | 17.32 | 17.70 | 17.70 | -1.67% | 734,065 |
| Apr 1, 2026 | 17.60 | 18.39 | 17.20 | 18.00 | 18.00 | 1.01% | 937,753 |
| Mar 31, 2026 | 18.42 | 18.42 | 17.72 | 17.82 | 17.82 | -5.46% | 1,679,234 |
| Mar 30, 2026 | 19.50 | 19.78 | 18.66 | 18.85 | 18.85 | -6.59% | 1,402,145 |
| Mar 27, 2026 | 20.90 | 21.48 | 19.05 | 20.18 | 20.18 | -4.63% | 2,968,402 |
| Mar 26, 2026 | 19.83 | 21.16 | 19.59 | 21.16 | 21.16 | 9.92% | 4,422,211 |
| Mar 25, 2026 | 17.50 | 19.25 | 17.10 | 19.25 | 19.25 | 10.00% | 2,758,680 |
| Mar 24, 2026 | 17.50 | 17.81 | 17.10 | 17.50 | 17.50 | -0.91% | 691,772 |
| Mar 23, 2026 | 18.09 | 18.09 | 17.20 | 17.66 | 17.66 | -2.43% | 634,536 |
| Mar 19, 2026 | 17.96 | 18.24 | 17.86 | 18.10 | 18.10 | 0.28% | 129,288 |
| Mar 18, 2026 | 18.10 | 18.18 | 17.98 | 18.05 | 18.05 | -0.55% | 281,988 |
| Mar 17, 2026 | 18.00 | 18.30 | 17.92 | 18.15 | 18.15 | 0.61% | 584,083 |
| Mar 16, 2026 | 18.30 | 18.44 | 17.91 | 18.04 | 18.04 | -1.26% | 515,784 |
| Mar 13, 2026 | 18.70 | 18.70 | 18.01 | 18.27 | 18.27 | 0.77% | 467,345 |
| Mar 12, 2026 | 18.40 | 18.40 | 17.50 | 18.13 | 18.13 | -1.47% | 619,497 |
| Mar 11, 2026 | 18.20 | 18.40 | 17.88 | 18.40 | 18.40 | 1.10% | 696,776 |
| Mar 10, 2026 | 18.49 | 18.49 | 17.85 | 18.20 | 18.20 | 0.66% | 903,231 |
| Mar 9, 2026 | 18.66 | 18.79 | 17.73 | 18.08 | 18.08 | -1.74% | 933,712 |
| Mar 6, 2026 | 18.99 | 19.19 | 18.30 | 18.40 | 18.40 | -2.28% | 746,126 |
| Mar 5, 2026 | 18.58 | 19.19 | 18.50 | 18.83 | 18.83 | 1.40% | 798,079 |
| Mar 4, 2026 | 17.52 | 18.99 | 17.52 | 18.57 | 18.57 | 3.05% | 1,003,251 |
| Mar 3, 2026 | 17.30 | 18.90 | 16.95 | 18.02 | 18.02 | 2.39% | 1,450,351 |
| Mar 2, 2026 | 18.40 | 18.45 | 17.60 | 17.60 | 17.60 | -9.97% | 1,227,851 |
| Feb 27, 2026 | 19.50 | 19.98 | 19.11 | 19.55 | 19.55 | 0.26% | 641,025 |
| Feb 26, 2026 | 19.79 | 20.28 | 19.10 | 19.50 | 19.50 | -1.47% | 732,250 |
| Feb 25, 2026 | 20.02 | 20.78 | 19.51 | 19.79 | 19.79 | -5.67% | 1,243,684 |
| Feb 24, 2026 | 21.00 | 22.20 | 20.52 | 20.98 | 20.98 | -0.10% | 1,445,437 |
| Feb 23, 2026 | 19.40 | 21.00 | 19.03 | 21.00 | 21.00 | 6.60% | 4,573,069 |
| Feb 20, 2026 | 20.72 | 21.36 | 19.70 | 19.70 | 19.70 | -9.96% | 7,270,495 |
| Feb 19, 2026 | 21.88 | 23.66 | 21.88 | 21.88 | 21.88 | -9.96% | 4,297,640 |
| Feb 18, 2026 | 27.00 | 27.52 | 24.30 | 24.30 | 24.30 | -10.00% | 2,331,236 |
| Feb 17, 2026 | 28.74 | 30.04 | 27.00 | 27.00 | 27.00 | -7.15% | 1,689,540 |
| Feb 16, 2026 | 27.28 | 30.00 | 26.80 | 29.08 | 29.08 | 6.60% | 4,509,172 |
| Feb 13, 2026 | 26.88 | 27.90 | 26.70 | 27.28 | 27.28 | 1.49% | 786,921 |
| Feb 12, 2026 | 25.80 | 27.40 | 25.80 | 26.88 | 26.88 | 3.31% | 1,269,233 |
| Feb 11, 2026 | 25.26 | 26.26 | 25.20 | 26.02 | 26.02 | 3.01% | 781,036 |
| Feb 10, 2026 | 25.30 | 25.58 | 24.82 | 25.26 | 25.26 | -1.71% | 935,009 |
| Feb 9, 2026 | 23.80 | 26.34 | 23.66 | 25.70 | 25.70 | -0.62% | 2,427,820 |
| Feb 6, 2026 | 23.14 | 27.72 | 23.14 | 25.86 | 25.86 | 0.62% | 4,284,348 |
| Feb 5, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -9.95% | 515,437 |
| Feb 4, 2026 | 31.00 | 31.52 | 28.54 | 28.54 | 28.54 | -9.97% | 2,061,236 |