Skip to main content
logo
Trend Gayrimenkul Yatirim Ortakligi A.S. (IST:TDGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.72
-1.08 (-10.00%)
At close: Sep 25, 2026

IST:TDGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202611.5211.6510.8010.8010.80-10.00%3,100,555
Sep 23, 202610.9013.1810.9012.0012.00-0.91%2,758,788
Sep 22, 202612.1112.1112.1112.1112.11-9.96%196,893
Sep 21, 202613.4513.4513.4513.4513.45-9.97%122,830
Sep 18, 202614.9415.7214.9414.9414.94-10.00%633,887
Sep 17, 202616.6018.4316.6016.6016.60-9.98%2,512,345
Sep 16, 202620.4822.5218.4418.4418.44-9.96%4,164,492
Sep 15, 202618.7020.4818.5120.4820.489.99%3,348,956
Sep 14, 202617.0219.5417.0218.6218.624.78%2,364,263
Sep 11, 202618.4818.6917.4517.7717.77-3.84%793,566
Sep 10, 202617.9519.8017.5718.4818.482.21%1,226,841
Sep 9, 202616.8518.5516.6118.0818.087.17%10,904,942
Sep 8, 202616.7617.2016.6516.8716.870.30%385,712
Sep 7, 202616.6216.8216.3016.8216.821.20%1,054,424
Sep 4, 202616.8516.9316.3816.6216.62-1.36%233,889
Sep 3, 202616.6616.9016.5416.8516.850.54%398,633
Sep 2, 202616.6516.9016.4016.7616.760.12%539,792
Sep 1, 202616.4017.4616.2516.7416.741.76%882,448
Aug 31, 202616.2516.6516.1016.4516.450.43%686,393
Aug 28, 202616.3916.3915.8016.3816.38-0.12%1,030,754
Aug 27, 202616.7316.7316.4016.4016.40-2.09%506,948
Aug 26, 202616.5917.0016.4516.7516.751.21%796,815
Aug 25, 202616.5117.0816.4816.5516.55-1.90%489,983
Aug 24, 202616.8017.5516.5016.8716.871.81%883,609
Aug 21, 202616.6516.6616.3716.5716.57-0.48%528,641
Aug 20, 202616.8016.8016.3116.6516.650.12%713,834
Aug 19, 202616.4416.7016.3116.6316.631.16%653,253
Aug 18, 202616.5416.7516.4216.4416.44-1.38%490,410
Aug 17, 202616.6516.9616.2216.6716.670.18%578,338
Aug 14, 202617.0017.0716.5016.6416.64-2.12%351,469
Aug 13, 202617.6617.7016.2017.0017.00-3.85%1,023,928
Aug 12, 202618.4918.4917.5717.6817.68-4.38%1,157,161
Aug 11, 202618.6518.9818.1018.4918.49-0.59%997,538
Aug 10, 202619.0019.4018.5618.6018.600.76%1,136,039
Aug 7, 202617.9018.5517.7618.4618.463.13%1,126,779
Aug 6, 202617.2318.1016.7817.9017.905.73%1,265,196
Aug 5, 202616.8517.3616.6816.9316.930.47%559,766
Aug 4, 202616.6216.9116.2916.8516.851.38%700,217
Aug 3, 202616.2516.9816.2516.6216.620.24%1,072,096
Jul 31, 202617.0217.0216.0016.5816.58-2.59%1,473,187
Jul 30, 202618.4218.4216.8817.0217.021.61%1,822,201
Jul 29, 202616.0216.9815.9016.7516.754.56%2,093,982
Jul 28, 202616.0816.2015.5116.0216.02-0.37%721,262
Jul 27, 202616.1216.4015.8016.0816.08-0.50%880,003
Jul 24, 202616.0116.5516.0116.1616.16-0.06%579,446
Jul 23, 202615.8116.9715.6716.1716.171.76%659,570
Jul 22, 202615.8016.0015.5015.8915.89-803,074
Jul 21, 202615.8016.4015.5215.8915.89-0.63%993,771
Jul 20, 202615.6716.0315.5015.9915.991.01%812,868
Jul 17, 202615.8415.8915.0515.8315.831.47%595,982