Trend Gayrimenkul Yatirim Ortakligi A.S. (IST:TDGYO)
Turkey · Delayed Price · Currency is TRY 16.88
+0.12 (0.72%)
Last updated: Sep 3, 2026, 2:51 PM GMT+3
IST:TDGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 16.65 | 16.90 | 16.40 | 16.76 | 16.76 | 0.12% | 539,792 |
| Sep 1, 2026 | 16.40 | 17.46 | 16.25 | 16.74 | 16.74 | 1.76% | 882,448 |
| Aug 31, 2026 | 16.25 | 16.65 | 16.10 | 16.45 | 16.45 | 0.43% | 686,393 |
| Aug 28, 2026 | 16.39 | 16.39 | 15.80 | 16.38 | 16.38 | -0.12% | 1,030,754 |
| Aug 27, 2026 | 16.73 | 16.73 | 16.40 | 16.40 | 16.40 | -2.09% | 506,948 |
| Aug 26, 2026 | 16.59 | 17.00 | 16.45 | 16.75 | 16.75 | 1.21% | 796,815 |
| Aug 25, 2026 | 16.51 | 17.08 | 16.48 | 16.55 | 16.55 | -1.90% | 489,983 |
| Aug 24, 2026 | 16.80 | 17.55 | 16.50 | 16.87 | 16.87 | 1.81% | 883,609 |
| Aug 21, 2026 | 16.65 | 16.66 | 16.37 | 16.57 | 16.57 | -0.48% | 528,641 |
| Aug 20, 2026 | 16.80 | 16.80 | 16.31 | 16.65 | 16.65 | 0.12% | 713,834 |
| Aug 19, 2026 | 16.44 | 16.70 | 16.31 | 16.63 | 16.63 | 1.16% | 653,253 |
| Aug 18, 2026 | 16.54 | 16.75 | 16.42 | 16.44 | 16.44 | -1.38% | 490,410 |
| Aug 17, 2026 | 16.65 | 16.96 | 16.22 | 16.67 | 16.67 | 0.18% | 578,338 |
| Aug 14, 2026 | 17.00 | 17.07 | 16.50 | 16.64 | 16.64 | -2.12% | 351,469 |
| Aug 13, 2026 | 17.66 | 17.70 | 16.20 | 17.00 | 17.00 | -3.85% | 1,023,928 |
| Aug 12, 2026 | 18.49 | 18.49 | 17.57 | 17.68 | 17.68 | -4.38% | 1,157,161 |
| Aug 11, 2026 | 18.65 | 18.98 | 18.10 | 18.49 | 18.49 | -0.59% | 997,538 |
| Aug 10, 2026 | 19.00 | 19.40 | 18.56 | 18.60 | 18.60 | 0.76% | 1,136,039 |
| Aug 7, 2026 | 17.90 | 18.55 | 17.76 | 18.46 | 18.46 | 3.13% | 1,126,779 |
| Aug 6, 2026 | 17.23 | 18.10 | 16.78 | 17.90 | 17.90 | 5.73% | 1,265,196 |
| Aug 5, 2026 | 16.85 | 17.36 | 16.68 | 16.93 | 16.93 | 0.47% | 559,766 |
| Aug 4, 2026 | 16.62 | 16.91 | 16.29 | 16.85 | 16.85 | 1.38% | 700,217 |
| Aug 3, 2026 | 16.25 | 16.98 | 16.25 | 16.62 | 16.62 | 0.24% | 1,072,096 |
| Jul 31, 2026 | 17.02 | 17.02 | 16.00 | 16.58 | 16.58 | -2.59% | 1,473,187 |
| Jul 30, 2026 | 18.42 | 18.42 | 16.88 | 17.02 | 17.02 | 1.61% | 1,822,201 |
| Jul 29, 2026 | 16.02 | 16.98 | 15.90 | 16.75 | 16.75 | 4.56% | 2,093,982 |
| Jul 28, 2026 | 16.08 | 16.20 | 15.51 | 16.02 | 16.02 | -0.37% | 721,262 |
| Jul 27, 2026 | 16.12 | 16.40 | 15.80 | 16.08 | 16.08 | -0.50% | 880,003 |
| Jul 24, 2026 | 16.01 | 16.55 | 16.01 | 16.16 | 16.16 | -0.06% | 579,446 |
| Jul 23, 2026 | 15.81 | 16.97 | 15.67 | 16.17 | 16.17 | 1.76% | 659,570 |
| Jul 22, 2026 | 15.80 | 16.00 | 15.50 | 15.89 | 15.89 | - | 803,074 |
| Jul 21, 2026 | 15.80 | 16.40 | 15.52 | 15.89 | 15.89 | -0.63% | 993,771 |
| Jul 20, 2026 | 15.67 | 16.03 | 15.50 | 15.99 | 15.99 | 1.01% | 812,868 |
| Jul 17, 2026 | 15.84 | 15.89 | 15.05 | 15.83 | 15.83 | 1.47% | 595,982 |
| Jul 16, 2026 | 15.33 | 15.70 | 15.15 | 15.60 | 15.60 | 1.96% | 852,881 |
| Jul 14, 2026 | 15.30 | 15.59 | 15.15 | 15.30 | 15.30 | - | 694,896 |
| Jul 13, 2026 | 14.90 | 15.65 | 14.61 | 15.30 | 15.30 | 2.68% | 1,050,416 |
| Jul 10, 2026 | 14.74 | 14.99 | 14.36 | 14.90 | 14.90 | 0.34% | 662,721 |
| Jul 9, 2026 | 14.65 | 15.13 | 14.35 | 14.85 | 14.85 | -0.87% | 1,171,771 |
| Jul 8, 2026 | 15.43 | 15.62 | 14.66 | 14.98 | 14.98 | -4.77% | 2,424,754 |
| Jul 7, 2026 | 17.47 | 19.21 | 15.73 | 15.73 | 15.73 | -9.96% | 5,182,774 |
| Jul 6, 2026 | 16.10 | 17.58 | 16.00 | 17.47 | 17.47 | 8.51% | 2,121,964 |
| Jul 3, 2026 | 16.00 | 16.40 | 15.55 | 16.10 | 16.10 | 0.75% | 1,028,387 |
| Jul 2, 2026 | 16.56 | 16.60 | 15.90 | 15.98 | 15.98 | -3.56% | 1,128,276 |
| Jul 1, 2026 | 15.98 | 17.00 | 15.50 | 16.57 | 16.57 | 3.69% | 1,981,596 |
| Jun 30, 2026 | 15.30 | 16.19 | 15.10 | 15.98 | 15.98 | 5.13% | 1,775,640 |
| Jun 29, 2026 | 15.01 | 15.50 | 14.70 | 15.20 | 15.20 | -0.20% | 894,699 |
| Jun 26, 2026 | 15.75 | 15.75 | 15.21 | 15.23 | 15.23 | -2.62% | 707,736 |
| Jun 25, 2026 | 15.37 | 16.05 | 15.37 | 15.64 | 15.64 | 0.26% | 875,957 |
| Jun 24, 2026 | 15.50 | 16.00 | 15.21 | 15.60 | 15.60 | 0.65% | 900,463 |