Trend Gayrimenkul Yatirim Ortakligi A.S. (IST:TDGYO)
Turkey · Delayed Price · Currency is TRY 5.02
-0.01 (-0.20%)
At close: Nov 13, 2026
IST:TDGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.16 | 5.16 | 4.93 | 5.02 | 5.02 | -0.20% | 870,550 |
| Nov 12, 2026 | 5.03 | 5.34 | 5.02 | 5.03 | 5.03 | -2.52% | 575,908 |
| Nov 11, 2026 | 4.81 | 5.25 | 4.80 | 5.16 | 5.16 | 4.45% | 1,089,946 |
| Nov 10, 2026 | 4.90 | 5.13 | 4.77 | 4.94 | 4.94 | -1.40% | 948,916 |
| Nov 9, 2026 | 4.74 | 5.11 | 4.73 | 5.01 | 5.01 | 2.66% | 1,500,053 |
| Nov 6, 2026 | 4.44 | 4.88 | 4.00 | 4.88 | 4.88 | 9.91% | 2,159,898 |
| Nov 5, 2026 | 4.20 | 4.52 | 4.20 | 4.44 | 4.44 | 6.73% | 1,419,804 |
| Nov 4, 2026 | 4.04 | 4.21 | 3.97 | 4.16 | 4.16 | 6.39% | 956,687 |
| Nov 3, 2026 | 3.81 | 4.12 | 3.75 | 3.91 | 3.91 | -2.49% | 1,065,884 |
| Nov 2, 2026 | 4.01 | 4.24 | 4.01 | 4.01 | 4.01 | -9.89% | 1,704,568 |
| Oct 30, 2026 | 4.67 | 4.77 | 4.45 | 4.45 | 4.45 | -4.91% | 656,482 |
| Oct 28, 2026 | 4.74 | 5.00 | 4.51 | 4.68 | 4.68 | -1.27% | 246,324 |
| Oct 27, 2026 | 4.80 | 4.97 | 4.65 | 4.74 | 4.74 | -4.05% | 954,235 |
| Oct 26, 2026 | 4.63 | 5.28 | 4.63 | 4.94 | 4.94 | -0.80% | 1,189,323 |
| Oct 23, 2026 | 4.52 | 4.98 | 4.39 | 4.98 | 4.98 | 2.47% | 1,763,497 |
| Oct 22, 2026 | 5.15 | 5.30 | 4.86 | 4.86 | 4.86 | -10.00% | 2,292,063 |
| Oct 21, 2026 | 5.53 | 5.94 | 5.40 | 5.40 | 5.40 | -9.85% | 2,016,775 |
| Oct 20, 2026 | 6.13 | 6.48 | 5.58 | 5.99 | 5.99 | -3.39% | 4,271,548 |
| Oct 19, 2026 | 6.75 | 6.88 | 6.20 | 6.20 | 6.20 | -9.88% | 1,522,475 |
| Oct 16, 2026 | 7.05 | 7.38 | 6.83 | 6.88 | 6.88 | -5.36% | 1,353,117 |
| Oct 15, 2026 | 6.91 | 7.49 | 6.77 | 7.27 | 7.27 | 0.41% | 1,005,660 |
| Oct 14, 2026 | 7.00 | 7.52 | 6.97 | 7.24 | 7.24 | -6.46% | 3,293,469 |
| Oct 13, 2026 | 8.30 | 8.49 | 7.74 | 7.74 | 7.74 | -10.00% | 2,562,991 |
| Oct 12, 2026 | 8.30 | 8.80 | 7.90 | 8.60 | 8.60 | 3.12% | 1,729,380 |
| Oct 9, 2026 | 7.90 | 8.53 | 7.73 | 8.34 | 8.34 | 3.22% | 1,707,029 |
| Oct 8, 2026 | 7.23 | 8.15 | 7.20 | 8.08 | 8.08 | 7.88% | 3,202,100 |
| Oct 7, 2026 | 6.71 | 7.49 | 6.45 | 7.49 | 7.49 | 9.99% | 2,925,423 |
| Oct 6, 2026 | 6.52 | 7.44 | 6.48 | 6.81 | 6.81 | -3.81% | 3,924,336 |
| Oct 5, 2026 | 5.95 | 7.12 | 5.84 | 7.08 | 7.08 | 9.26% | 8,314,432 |
| Oct 2, 2026 | 6.72 | 6.76 | 6.48 | 6.48 | 6.48 | -10.00% | 2,462,726 |
| Oct 1, 2026 | 6.39 | 7.78 | 6.39 | 7.20 | 7.20 | 1.41% | 5,735,740 |
| Sep 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -9.90% | 99,286 |
| Sep 29, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -9.94% | 342,347 |
| Sep 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -9.98% | 402,236 |
| Sep 25, 2026 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | -10.00% | 562,912 |
| Sep 24, 2026 | 11.52 | 11.65 | 10.80 | 10.80 | 10.80 | -10.00% | 3,100,555 |
| Sep 23, 2026 | 10.90 | 13.18 | 10.90 | 12.00 | 12.00 | -0.91% | 2,758,788 |
| Sep 22, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -9.96% | 196,893 |
| Sep 21, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -9.97% | 122,830 |
| Sep 18, 2026 | 14.94 | 15.72 | 14.94 | 14.94 | 14.94 | -10.00% | 633,887 |
| Sep 17, 2026 | 16.60 | 18.43 | 16.60 | 16.60 | 16.60 | -9.98% | 2,512,345 |
| Sep 16, 2026 | 20.48 | 22.52 | 18.44 | 18.44 | 18.44 | -9.96% | 4,164,492 |
| Sep 15, 2026 | 18.70 | 20.48 | 18.51 | 20.48 | 20.48 | 9.99% | 3,348,956 |
| Sep 14, 2026 | 17.02 | 19.54 | 17.02 | 18.62 | 18.62 | 4.78% | 2,364,263 |
| Sep 11, 2026 | 18.48 | 18.69 | 17.45 | 17.77 | 17.77 | -3.84% | 793,566 |
| Sep 10, 2026 | 17.95 | 19.80 | 17.57 | 18.48 | 18.48 | 2.21% | 1,226,841 |
| Sep 9, 2026 | 16.85 | 18.55 | 16.61 | 18.08 | 18.08 | 7.17% | 10,904,942 |
| Sep 8, 2026 | 16.76 | 17.20 | 16.65 | 16.87 | 16.87 | 0.30% | 385,712 |
| Sep 7, 2026 | 16.62 | 16.82 | 16.30 | 16.82 | 16.82 | 1.20% | 1,054,424 |
| Sep 4, 2026 | 16.85 | 16.93 | 16.38 | 16.62 | 16.62 | -1.36% | 233,889 |