TGS Dis Ticaret Anonim Sirketi (IST:TGSAS)
Turkey · Delayed Price · Currency is TRY 247.00
+17.00 (7.39%)
At close: Sep 5, 2025
IST:TGSAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 230.00 | 248.00 | 229.00 | 245.10 | - | 6.57% | 282,804 |
| Sep 4, 2025 | 232.00 | 242.00 | 229.10 | 230.00 | - | -4.96% | 261,047 |
| Sep 3, 2025 | 256.00 | 256.50 | 230.90 | 242.00 | - | -5.65% | 457,143 |
| Sep 2, 2025 | 256.50 | 256.50 | 233.30 | 256.50 | - | 9.94% | 712,608 |
| Sep 1, 2025 | 216.00 | 233.30 | 213.30 | 233.30 | - | 10.00% | 151,622 |
| Aug 29, 2025 | 190.00 | 212.10 | 188.00 | 212.10 | - | 9.95% | 314,718 |
| Aug 28, 2025 | 180.00 | 194.80 | 171.00 | 192.90 | - | 7.59% | 308,836 |
| Aug 27, 2025 | 187.50 | 189.40 | 176.10 | 179.30 | - | -4.01% | 145,332 |
| Aug 26, 2025 | 191.50 | 193.00 | 186.60 | 186.80 | - | -2.51% | 132,015 |
| Aug 25, 2025 | 193.00 | 195.20 | 186.00 | 191.60 | - | -0.42% | 222,041 |
| Aug 22, 2025 | 190.10 | 195.50 | 186.50 | 192.40 | - | 0.21% | 167,813 |
| Aug 21, 2025 | 188.70 | 197.00 | 183.30 | 192.00 | - | 1.75% | 208,300 |
| Aug 20, 2025 | 196.60 | 196.60 | 188.30 | 188.70 | - | -4.02% | 151,452 |
| Aug 19, 2025 | 201.80 | 205.00 | 196.00 | 196.60 | - | -2.58% | 124,574 |
| Aug 18, 2025 | 198.00 | 208.00 | 198.00 | 201.80 | - | -2.98% | 129,281 |
| Aug 15, 2025 | 207.00 | 215.00 | 201.70 | 208.00 | - | 0.68% | 115,475 |
| Aug 14, 2025 | 210.10 | 221.00 | 206.00 | 206.60 | - | -3.00% | 193,330 |
| Aug 13, 2025 | 207.60 | 221.20 | 196.50 | 213.00 | - | 3.50% | 312,296 |
| Aug 12, 2025 | 182.00 | 207.90 | 177.70 | 205.80 | - | 8.89% | 455,144 |
| Aug 11, 2025 | 203.80 | 203.90 | 184.10 | 189.00 | - | -4.55% | 308,096 |
| Aug 8, 2025 | 202.00 | 204.00 | 195.00 | 198.00 | - | -3.41% | 223,617 |
| Aug 7, 2025 | 194.30 | 211.10 | 174.90 | 205.00 | - | 5.51% | 600,636 |
| Aug 6, 2025 | 194.30 | 194.30 | 184.60 | 194.30 | - | 9.96% | 790,595 |
| Aug 5, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | - | 9.96% | 137,808 |
| Aug 4, 2025 | 154.00 | 160.70 | 147.60 | 160.70 | - | 9.99% | 543,825 |
| Aug 1, 2025 | 134.40 | 146.10 | 134.40 | 146.10 | - | 9.93% | 342,297 |
| Jul 31, 2025 | 126.00 | 134.50 | 125.00 | 132.90 | - | 2.23% | 154,229 |
| Jul 30, 2025 | 132.00 | 139.10 | 125.40 | 130.00 | - | -1.52% | 390,997 |
| Jul 29, 2025 | 119.80 | 132.00 | 119.00 | 132.00 | - | 10.00% | 367,678 |
| Jul 28, 2025 | 125.00 | 125.00 | 118.40 | 120.00 | - | -4.00% | 229,730 |
| Jul 25, 2025 | 127.20 | 127.20 | 120.60 | 125.00 | - | -0.87% | 183,266 |
| Jul 24, 2025 | 123.00 | 126.60 | 120.10 | 126.10 | - | 2.52% | 163,241 |
| Jul 23, 2025 | 118.10 | 123.40 | 116.80 | 123.00 | - | 4.33% | 172,309 |
| Jul 22, 2025 | 111.50 | 120.60 | 109.10 | 117.90 | - | 5.74% | 283,325 |
| Jul 21, 2025 | 108.10 | 111.50 | 103.50 | 111.50 | - | 4.21% | 234,359 |
| Jul 18, 2025 | 107.10 | 108.60 | 105.80 | 107.00 | - | 0.47% | 113,969 |
| Jul 17, 2025 | 109.80 | 110.30 | 105.00 | 106.50 | - | -0.28% | 94,168 |
| Jul 16, 2025 | 104.40 | 111.10 | 104.40 | 106.80 | - | 2.69% | 179,454 |
| Jul 14, 2025 | 101.90 | 112.20 | 101.80 | 104.00 | - | 1.56% | 237,745 |
| Jul 11, 2025 | 103.70 | 103.70 | 100.00 | 102.40 | - | -1.25% | 77,084 |
| Jul 10, 2025 | 101.50 | 104.10 | 100.70 | 103.70 | - | 2.17% | 72,328 |
| Jul 9, 2025 | 101.00 | 103.20 | 100.20 | 101.50 | - | -0.39% | 114,338 |
| Jul 8, 2025 | 102.30 | 104.90 | 99.50 | 101.90 | - | -2.02% | 120,588 |
| Jul 7, 2025 | 104.00 | 106.00 | 99.00 | 104.00 | - | -0.10% | 111,987 |
| Jul 4, 2025 | 102.00 | 105.50 | 100.10 | 104.10 | - | 2.06% | 109,767 |
| Jul 3, 2025 | 97.85 | 102.30 | 96.05 | 102.00 | - | 3.98% | 108,342 |
| Jul 2, 2025 | 98.55 | 106.20 | 94.00 | 98.10 | - | -0.91% | 301,656 |
| Jul 1, 2025 | 90.15 | 99.00 | 87.20 | 99.00 | - | 10.00% | 296,537 |
| Jun 30, 2025 | 89.80 | 91.05 | 87.30 | 90.00 | - | 0.22% | 124,242 |
| Jun 27, 2025 | 89.90 | 90.50 | 86.90 | 89.80 | - | 0.96% | 111,724 |