Trend Gayrimenkul Yatirim Ortakligi A.S. (IST:TDGYO)
Turkey · Delayed Price · Currency is TRY 5.40
-0.59 (-9.85%)
At close: Oct 21, 2026
IST:TDGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 16.66 | 16.90 | 16.54 | 16.85 | 16.85 | 0.54% | 398,633 |
| 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 |