TGS Dis Ticaret Anonim Sirketi (IST:TGSAS)
Turkey · Delayed Price · Currency is TRY 169.30
-1.30 (-0.76%)
At close: Dec 4, 2025
IST:TGSAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 169.30 | 173.10 | 166.10 | 169.00 | 169.00 | -0.18% | 34,682 |
| Dec 4, 2025 | 173.90 | 173.90 | 167.90 | 169.30 | 169.30 | -0.76% | 47,328 |
| Dec 3, 2025 | 172.00 | 176.90 | 169.30 | 170.60 | 170.60 | -2.40% | 70,707 |
| Dec 2, 2025 | 178.90 | 182.40 | 172.90 | 174.80 | 174.80 | -0.68% | 52,367 |
| Dec 1, 2025 | 170.20 | 182.00 | 168.70 | 176.00 | 176.00 | 3.41% | 125,073 |
| Nov 28, 2025 | 166.00 | 179.60 | 160.50 | 170.20 | 170.20 | 2.59% | 134,358 |
| Nov 27, 2025 | 171.00 | 171.00 | 164.10 | 165.90 | 165.90 | -2.41% | 58,008 |
| Nov 26, 2025 | 171.50 | 175.00 | 167.00 | 170.00 | 170.00 | -0.76% | 60,511 |
| Nov 25, 2025 | 175.20 | 176.50 | 168.30 | 171.30 | 171.30 | -2.17% | 66,253 |
| Nov 24, 2025 | 177.00 | 179.50 | 172.20 | 175.10 | 175.10 | -1.07% | 85,052 |
| Nov 21, 2025 | 179.00 | 183.00 | 175.40 | 177.00 | 177.00 | -1.12% | 61,758 |
| Nov 20, 2025 | 181.60 | 184.40 | 178.50 | 179.00 | 179.00 | -1.43% | 68,039 |
| Nov 19, 2025 | 178.70 | 182.70 | 176.50 | 181.60 | 181.60 | 0.89% | 72,100 |
| Nov 18, 2025 | 181.00 | 181.00 | 176.10 | 180.00 | 180.00 | -0.88% | 82,109 |
| Nov 17, 2025 | 176.00 | 184.90 | 175.40 | 181.60 | 181.60 | 3.42% | 88,824 |
| Nov 14, 2025 | 179.30 | 181.50 | 175.50 | 175.60 | 175.60 | -2.98% | 65,146 |
| Nov 13, 2025 | 181.10 | 186.00 | 178.00 | 181.00 | 181.00 | -3.26% | 119,239 |
| Nov 12, 2025 | 181.50 | 195.00 | 180.00 | 187.10 | 187.10 | 3.14% | 120,760 |
| Nov 11, 2025 | 181.70 | 189.50 | 180.10 | 181.40 | 181.40 | -3.51% | 87,650 |
| Nov 10, 2025 | 193.00 | 195.80 | 185.50 | 188.00 | 188.00 | -2.59% | 78,761 |
| Nov 7, 2025 | 205.30 | 207.00 | 188.50 | 193.00 | 193.00 | -5.99% | 104,039 |
| Nov 6, 2025 | 210.60 | 213.00 | 190.00 | 205.30 | 205.30 | -2.24% | 133,888 |
| Nov 5, 2025 | 215.80 | 223.40 | 206.00 | 210.00 | 210.00 | -2.69% | 116,409 |
| Nov 4, 2025 | 210.20 | 225.00 | 206.50 | 215.80 | 215.80 | 0.19% | 108,614 |
| Nov 3, 2025 | 198.00 | 217.00 | 196.20 | 215.40 | 215.40 | 8.79% | 178,690 |
| Oct 31, 2025 | 195.00 | 199.10 | 190.10 | 198.00 | 198.00 | 1.49% | 92,841 |
| Oct 30, 2025 | 192.00 | 198.00 | 186.40 | 195.10 | 195.10 | 1.61% | 215,832 |
| Oct 28, 2025 | 185.60 | 196.50 | 185.60 | 192.00 | 192.00 | 3.45% | 56,915 |
| Oct 27, 2025 | 181.00 | 186.00 | 180.50 | 185.60 | 185.60 | 2.83% | 103,477 |
| Oct 24, 2025 | 179.20 | 186.00 | 176.60 | 180.50 | 180.50 | 1.40% | 97,309 |
| Oct 23, 2025 | 182.80 | 183.00 | 175.50 | 178.00 | 178.00 | -2.31% | 114,059 |
| Oct 22, 2025 | 180.70 | 191.50 | 179.00 | 182.20 | 182.20 | 0.77% | 148,097 |
| Oct 21, 2025 | 182.10 | 184.90 | 176.00 | 180.80 | 180.80 | -0.71% | 107,368 |
| Oct 20, 2025 | 190.90 | 190.90 | 172.90 | 182.10 | 182.10 | -4.61% | 145,489 |
| Oct 17, 2025 | 179.30 | 197.10 | 172.00 | 190.90 | 190.90 | 6.47% | 162,827 |
| Oct 16, 2025 | 184.50 | 184.60 | 178.00 | 179.30 | 179.30 | -2.82% | 95,631 |
| Oct 15, 2025 | 187.00 | 191.00 | 184.10 | 184.50 | 184.50 | -0.27% | 80,169 |
| Oct 14, 2025 | 192.20 | 194.60 | 182.70 | 185.00 | 185.00 | -3.80% | 90,461 |
| Oct 13, 2025 | 199.00 | 199.90 | 190.00 | 192.30 | 192.30 | -5.18% | 111,000 |
| Oct 10, 2025 | 198.00 | 205.00 | 192.80 | 202.80 | 202.80 | 2.94% | 275,317 |
| Oct 9, 2025 | 199.20 | 208.30 | 194.20 | 197.00 | 197.00 | -2.48% | 128,889 |
| Oct 8, 2025 | 199.00 | 215.00 | 192.50 | 202.00 | 202.00 | 1.10% | 219,785 |
| Oct 7, 2025 | 180.00 | 199.80 | 179.00 | 199.80 | 199.80 | 9.96% | 241,715 |
| Oct 6, 2025 | 184.00 | 189.70 | 181.70 | 181.70 | 181.70 | -1.84% | 70,872 |
| Oct 3, 2025 | 180.10 | 192.00 | 180.10 | 185.10 | 185.10 | 2.78% | 101,200 |
| Oct 2, 2025 | 183.50 | 185.00 | 178.00 | 180.10 | 180.10 | -1.32% | 92,354 |
| Oct 1, 2025 | 179.30 | 194.50 | 179.00 | 182.50 | 182.50 | -0.60% | 134,904 |
| Sep 30, 2025 | 179.10 | 185.20 | 176.10 | 183.60 | 183.60 | 0.88% | 407,116 |
| Sep 29, 2025 | 181.10 | 189.10 | 180.80 | 182.00 | 182.00 | -3.96% | 101,098 |
| Sep 26, 2025 | 203.00 | 203.00 | 188.50 | 189.50 | 189.50 | -5.77% | 143,813 |