Torunlar Gayrimenkul Yatirim Ortakligi A.S. (IST:TRGYO)
Turkey · Delayed Price · Currency is TRY 72.60
-0.20 (-0.27%)
Nov 28, 2025, 6:09 PM GMT+3
IST:TRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 72.80 | 72.95 | 72.00 | 72.60 | 72.60 | -0.27% | 1,277,645 |
| Nov 27, 2025 | 71.70 | 72.90 | 71.45 | 72.80 | 72.80 | 1.89% | 1,258,750 |
| Nov 26, 2025 | 71.90 | 72.20 | 71.00 | 71.45 | 71.45 | -0.63% | 1,805,550 |
| Nov 25, 2025 | 73.05 | 73.05 | 70.00 | 71.90 | 71.90 | -1.24% | 3,332,616 |
| Nov 24, 2025 | 73.05 | 73.10 | 71.80 | 72.80 | 72.80 | -0.34% | 1,325,488 |
| Nov 21, 2025 | 73.10 | 73.40 | 72.65 | 73.05 | 73.05 | -0.07% | 1,327,063 |
| Nov 20, 2025 | 73.90 | 73.90 | 73.00 | 73.10 | 73.10 | -0.88% | 1,613,667 |
| Nov 19, 2025 | 73.50 | 74.00 | 72.90 | 73.75 | 73.75 | 0.75% | 1,655,181 |
| Nov 18, 2025 | 73.70 | 74.30 | 73.05 | 73.20 | 73.20 | -0.81% | 1,251,685 |
| Nov 17, 2025 | 74.45 | 74.75 | 73.60 | 73.80 | 73.80 | -0.87% | 1,591,173 |
| Nov 14, 2025 | 73.50 | 74.70 | 72.95 | 74.45 | 74.45 | 1.22% | 1,262,390 |
| Nov 13, 2025 | 75.45 | 75.50 | 73.40 | 73.55 | 73.55 | -2.58% | 2,450,619 |
| Nov 12, 2025 | 76.50 | 76.65 | 75.00 | 75.50 | 75.50 | -1.11% | 570,852 |
| Nov 11, 2025 | 79.20 | 79.20 | 74.40 | 76.35 | 76.35 | -3.60% | 1,650,078 |
| Nov 10, 2025 | 79.25 | 79.55 | 77.50 | 79.20 | 79.20 | 0.13% | 918,295 |
| Nov 7, 2025 | 80.60 | 80.60 | 78.25 | 79.10 | 79.10 | -1.86% | 834,626 |
| Nov 6, 2025 | 79.60 | 80.70 | 78.70 | 80.60 | 80.60 | 1.32% | 900,865 |
| Nov 5, 2025 | 78.40 | 79.55 | 78.00 | 79.55 | 79.55 | 1.60% | 587,742 |
| Nov 4, 2025 | 77.90 | 78.30 | 76.80 | 78.30 | 78.30 | 0.51% | 773,504 |
| Nov 3, 2025 | 76.80 | 79.25 | 76.60 | 77.90 | 77.90 | 1.43% | 1,624,785 |
| Oct 31, 2025 | 77.65 | 78.05 | 76.55 | 76.80 | 76.80 | -1.09% | 907,121 |
| Oct 30, 2025 | 76.55 | 78.00 | 75.95 | 77.65 | 77.65 | 1.44% | 1,101,761 |
| Oct 28, 2025 | 76.35 | 76.60 | 75.35 | 76.55 | 76.55 | 0.26% | 265,517 |
| Oct 27, 2025 | 76.75 | 77.00 | 75.35 | 76.35 | 76.35 | -0.52% | 806,142 |
| Oct 24, 2025 | 75.80 | 77.45 | 75.30 | 76.75 | 76.75 | 1.25% | 1,501,060 |
| Oct 23, 2025 | 77.25 | 77.50 | 75.45 | 75.80 | 75.80 | -1.75% | 939,931 |
| Oct 22, 2025 | 76.95 | 77.40 | 75.70 | 77.15 | 77.15 | 0.59% | 945,963 |
| Oct 21, 2025 | 75.50 | 76.90 | 74.85 | 76.70 | 76.70 | 1.93% | 1,630,426 |
| Oct 20, 2025 | 73.30 | 75.30 | 73.30 | 75.25 | 75.25 | 2.17% | 1,559,581 |
| Oct 17, 2025 | 72.45 | 74.35 | 72.20 | 73.65 | 73.65 | 1.52% | 2,872,744 |
| Oct 16, 2025 | 74.50 | 74.65 | 72.45 | 72.55 | 72.55 | -2.49% | 3,773,300 |
| Oct 15, 2025 | 74.25 | 74.80 | 72.00 | 74.40 | 74.40 | 0.20% | 2,279,515 |
| Oct 14, 2025 | 74.00 | 76.25 | 73.80 | 74.25 | 74.25 | 0.34% | 3,938,451 |
| Oct 13, 2025 | 73.25 | 74.30 | 72.90 | 74.00 | 74.00 | -0.13% | 2,059,582 |
| Oct 10, 2025 | 72.80 | 74.35 | 72.15 | 74.10 | 74.10 | 2.07% | 1,611,210 |
| Oct 9, 2025 | 72.55 | 73.15 | 72.00 | 72.60 | 72.60 | 0.28% | 1,479,119 |
| Oct 8, 2025 | 73.90 | 74.75 | 72.25 | 72.40 | 72.40 | -2.16% | 1,248,905 |
| Oct 7, 2025 | 73.80 | 74.20 | 72.85 | 74.00 | 74.00 | 0.68% | 1,335,866 |
| Oct 6, 2025 | 75.60 | 75.65 | 73.05 | 73.50 | 73.50 | -2.52% | 1,122,368 |
| Oct 3, 2025 | 76.35 | 76.50 | 75.05 | 75.40 | 75.40 | -0.98% | 2,255,269 |
| Oct 2, 2025 | 76.65 | 76.85 | 75.85 | 76.15 | 76.15 | -0.91% | 1,165,740 |
| Oct 1, 2025 | 74.75 | 76.95 | 74.30 | 76.85 | 76.85 | 2.81% | 2,567,854 |
| Sep 30, 2025 | 75.20 | 76.00 | 74.25 | 74.75 | 74.75 | -0.60% | 1,896,772 |
| Sep 29, 2025 | 75.50 | 76.00 | 74.15 | 75.20 | 75.20 | 0.07% | 1,269,719 |
| Sep 26, 2025 | 76.30 | 76.80 | 75.10 | 75.15 | 75.15 | -1.96% | 1,449,486 |
| Sep 25, 2025 | 76.25 | 76.90 | 74.90 | 76.65 | 76.65 | 0.99% | 1,704,614 |
| Sep 24, 2025 | 74.95 | 76.45 | 74.85 | 75.90 | 75.90 | 1.40% | 2,715,483 |
| Sep 23, 2025 | 73.00 | 74.90 | 72.25 | 74.85 | 74.85 | 2.25% | 3,206,540 |
| Sep 22, 2025 | 73.40 | 73.75 | 72.60 | 73.20 | 73.20 | 0.62% | 1,627,027 |
| Sep 19, 2025 | 72.50 | 73.10 | 71.30 | 72.75 | 72.75 | 0.76% | 2,284,615 |