Torunlar Gayrimenkul Yatirim Ortakligi A.S. (IST:TRGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
76.55
+0.20 (0.26%)
Oct 28, 2025, 12:38 PM GMT+3

IST:TRGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202576.3576.6075.3576.5576.550.26%265,517
Oct 27, 202576.7577.0075.3576.3576.35-0.52%806,142
Oct 24, 202575.8077.4575.3076.7576.751.25%1,501,060
Oct 23, 202577.2577.5075.4575.8075.80-1.75%939,931
Oct 22, 202576.9577.4075.7077.1577.150.59%945,963
Oct 21, 202575.5076.9074.8576.7076.701.93%1,630,426
Oct 20, 202573.3075.3073.3075.2575.252.17%1,559,581
Oct 17, 202572.4574.3572.2073.6573.651.52%2,872,744
Oct 16, 202574.5074.6572.4572.5572.55-2.49%3,773,300
Oct 15, 202574.2574.8072.0074.4074.400.20%2,279,515
Oct 14, 202574.0076.2573.8074.2574.250.34%3,938,451
Oct 13, 202573.2574.3072.9074.0074.00-0.13%2,059,582
Oct 10, 202572.8074.3572.1574.1074.102.07%1,611,210
Oct 9, 202572.5573.1572.0072.6072.600.28%1,479,119
Oct 8, 202573.9074.7572.2572.4072.40-2.16%1,248,905
Oct 7, 202573.8074.2072.8574.0074.000.68%1,335,866
Oct 6, 202575.6075.6573.0573.5073.50-2.52%1,122,368
Oct 3, 202576.3576.5075.0575.4075.40-0.98%2,255,269
Oct 2, 202576.6576.8575.8576.1576.15-0.91%1,165,740
Oct 1, 202574.7576.9574.3076.8576.852.81%2,567,854
Sep 30, 202575.2076.0074.2574.7574.75-0.60%1,896,772
Sep 29, 202575.5076.0074.1575.2075.200.07%1,269,719
Sep 26, 202576.3076.8075.1075.1575.15-1.96%1,449,486
Sep 25, 202576.2576.9074.9076.6576.650.99%1,704,614
Sep 24, 202574.9576.4574.8575.9075.901.40%2,715,483
Sep 23, 202573.0074.9072.2574.8574.852.25%3,206,540
Sep 22, 202573.4073.7572.6073.2073.200.62%1,627,027
Sep 19, 202572.5073.1071.3072.7572.750.76%2,284,615
Sep 18, 202575.1075.2572.0572.2072.20-3.86%1,567,388
Sep 17, 202576.0576.0574.7075.1075.10-1.25%947,131
Sep 16, 202576.1576.1574.2576.0576.050.86%1,856,665
Sep 15, 202572.2575.4070.9575.4075.404.36%2,766,299
Sep 12, 202572.7572.9070.7072.2572.25-0.89%1,406,424
Sep 11, 202571.5574.2071.3572.9072.902.03%3,956,294
Sep 10, 202569.7071.7069.0571.4571.452.73%2,235,230
Sep 9, 202568.7069.7568.3569.5569.551.24%1,369,423
Sep 8, 202570.1070.1068.2068.7068.70-2.76%1,595,875
Sep 5, 202570.8571.8570.4070.6570.65-0.28%1,319,292
Sep 4, 202569.0571.1568.7570.8570.852.61%1,799,461
Sep 3, 202570.7570.7567.9069.0569.05-2.47%2,072,841
Sep 2, 202572.6573.0069.0570.8070.80-2.34%2,361,263
Sep 1, 202571.0572.8070.6572.5072.502.11%3,156,979
Aug 29, 202572.0572.1570.3071.0071.00-1.46%2,410,412
Aug 28, 202572.1072.1071.1072.0572.050.28%1,582,420
Aug 27, 202571.5072.2070.9571.8571.850.21%2,585,307
Aug 26, 202571.7571.9570.7071.7071.70-0.07%2,723,942
Aug 25, 202573.5073.6571.2071.7571.75-1.85%2,801,168
Aug 22, 202571.7074.5071.6573.1073.101.95%3,097,170
Aug 21, 202571.4071.9570.7571.7071.700.63%1,781,606
Aug 20, 202570.8071.5070.5571.2571.250.71%1,350,487