Torunlar Gayrimenkul Yatirim Ortakligi A.S. (IST:TRGYO)
Turkey · Delayed Price · Currency is TRY 72.40
-1.60 (-2.16%)
Oct 8, 2025, 5:46 PM GMT+3
IST:TRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 73.90 | 74.75 | 72.25 | 72.40 | 72.40 | -2.16% | 1,238,907 |
| 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 |
| Sep 18, 2025 | 75.10 | 75.25 | 72.05 | 72.20 | 72.20 | -3.86% | 1,567,388 |
| Sep 17, 2025 | 76.05 | 76.05 | 74.70 | 75.10 | 75.10 | -1.25% | 947,131 |
| Sep 16, 2025 | 76.15 | 76.15 | 74.25 | 76.05 | 76.05 | 0.86% | 1,856,665 |
| Sep 15, 2025 | 72.25 | 75.40 | 70.95 | 75.40 | 75.40 | 4.36% | 2,766,299 |
| Sep 12, 2025 | 72.75 | 72.90 | 70.70 | 72.25 | 72.25 | -0.89% | 1,406,424 |
| Sep 11, 2025 | 71.55 | 74.20 | 71.35 | 72.90 | 72.90 | 2.03% | 3,956,294 |
| Sep 10, 2025 | 69.70 | 71.70 | 69.05 | 71.45 | 71.45 | 2.73% | 2,235,230 |
| Sep 9, 2025 | 68.70 | 69.75 | 68.35 | 69.55 | 69.55 | 1.24% | 1,369,423 |
| Sep 8, 2025 | 70.10 | 70.10 | 68.20 | 68.70 | 68.70 | -2.76% | 1,595,875 |
| Sep 5, 2025 | 70.85 | 71.85 | 70.40 | 70.65 | 70.65 | -0.28% | 1,319,292 |
| Sep 4, 2025 | 69.05 | 71.15 | 68.75 | 70.85 | 70.85 | 2.61% | 1,799,461 |
| Sep 3, 2025 | 70.75 | 70.75 | 67.90 | 69.05 | 69.05 | -2.47% | 2,072,841 |
| Sep 2, 2025 | 72.65 | 73.00 | 69.05 | 70.80 | 70.80 | -2.34% | 2,361,263 |
| Sep 1, 2025 | 71.05 | 72.80 | 70.65 | 72.50 | 72.50 | 2.11% | 3,156,979 |
| Aug 29, 2025 | 72.05 | 72.15 | 70.30 | 71.00 | 71.00 | -1.46% | 2,410,412 |
| Aug 28, 2025 | 72.10 | 72.10 | 71.10 | 72.05 | 72.05 | 0.28% | 1,582,420 |
| Aug 27, 2025 | 71.50 | 72.20 | 70.95 | 71.85 | 71.85 | 0.21% | 2,585,307 |
| Aug 26, 2025 | 71.75 | 71.95 | 70.70 | 71.70 | 71.70 | -0.07% | 2,723,942 |
| Aug 25, 2025 | 73.50 | 73.65 | 71.20 | 71.75 | 71.75 | -1.85% | 2,801,168 |
| Aug 22, 2025 | 71.70 | 74.50 | 71.65 | 73.10 | 73.10 | 1.95% | 3,097,170 |
| Aug 21, 2025 | 71.40 | 71.95 | 70.75 | 71.70 | 71.70 | 0.63% | 1,781,606 |
| Aug 20, 2025 | 70.80 | 71.50 | 70.55 | 71.25 | 71.25 | 0.71% | 1,350,487 |
| Aug 19, 2025 | 72.15 | 72.15 | 70.55 | 70.75 | 70.75 | -2.41% | 1,839,869 |
| Aug 18, 2025 | 73.70 | 73.80 | 70.90 | 72.50 | 72.50 | - | 2,543,420 |
| Aug 15, 2025 | 72.50 | 73.40 | 71.75 | 72.50 | 72.50 | - | 1,308,301 |
| Aug 14, 2025 | 72.30 | 72.75 | 71.10 | 72.50 | 72.50 | 0.28% | 1,202,917 |
| Aug 13, 2025 | 72.20 | 72.95 | 71.85 | 72.30 | 72.30 | 0.07% | 883,910 |
| Aug 12, 2025 | 71.80 | 72.70 | 71.00 | 72.25 | 72.25 | 0.63% | 1,141,226 |
| Aug 11, 2025 | 72.95 | 72.95 | 71.45 | 71.80 | 71.80 | -0.83% | 1,300,016 |
| Aug 8, 2025 | 73.65 | 73.80 | 72.00 | 72.40 | 72.40 | -1.63% | 1,443,076 |
| Aug 7, 2025 | 73.25 | 73.95 | 72.60 | 73.60 | 73.60 | 0.89% | 1,040,567 |
| Aug 6, 2025 | 70.95 | 73.20 | 70.50 | 72.95 | 72.95 | 2.17% | 1,920,842 |
| Aug 5, 2025 | 72.15 | 72.40 | 70.45 | 71.40 | 71.40 | -1.11% | 1,002,532 |
| Aug 4, 2025 | 72.45 | 72.50 | 70.25 | 72.20 | 72.20 | -0.35% | 1,226,256 |
| Aug 1, 2025 | 72.95 | 73.10 | 71.75 | 72.45 | 72.45 | -0.69% | 816,206 |
| Jul 31, 2025 | 71.05 | 73.20 | 71.05 | 72.95 | 72.95 | 3.33% | 1,135,759 |