Torunlar Gayrimenkul Yatirim Ortakligi A.S. (IST:TRGYO)
Turkey · Delayed Price · Currency is TRY 84.25
-1.40 (-1.63%)
Mar 19, 2026, 12:35 PM GMT+3
IST:TRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 84.90 | 85.40 | 84.25 | 84.25 | 84.25 | -1.63% | 474,746 |
| Mar 18, 2026 | 86.00 | 87.30 | 84.80 | 85.65 | 85.65 | 0.18% | 1,522,724 |
| Mar 17, 2026 | 83.70 | 85.60 | 83.00 | 85.50 | 85.50 | 2.15% | 968,656 |
| Mar 16, 2026 | 84.95 | 85.30 | 83.35 | 83.70 | 83.70 | -1.47% | 1,072,280 |
| Mar 13, 2026 | 84.00 | 84.95 | 82.70 | 84.95 | 84.95 | 0.71% | 1,012,563 |
| Mar 12, 2026 | 80.80 | 86.60 | 80.80 | 84.35 | 84.35 | 3.75% | 2,514,511 |
| Mar 11, 2026 | 82.35 | 82.75 | 80.55 | 81.30 | 81.30 | -1.45% | 701,678 |
| Mar 10, 2026 | 79.50 | 82.50 | 79.50 | 82.50 | 82.50 | 6.25% | 1,380,414 |
| Mar 9, 2026 | 77.90 | 78.45 | 76.00 | 77.65 | 77.65 | -2.69% | 1,785,720 |
| Mar 6, 2026 | 80.35 | 80.80 | 78.85 | 79.80 | 79.80 | -0.75% | 1,444,021 |
| Mar 5, 2026 | 80.30 | 81.65 | 79.20 | 80.40 | 80.40 | 0.69% | 1,201,808 |
| Mar 4, 2026 | 80.00 | 81.75 | 78.40 | 79.85 | 79.85 | 1.98% | 2,266,951 |
| Mar 3, 2026 | 80.50 | 81.20 | 78.10 | 78.30 | 78.30 | -2.73% | 2,494,667 |
| Mar 2, 2026 | 79.80 | 81.95 | 78.60 | 80.50 | 80.50 | -5.41% | 2,318,838 |
| Feb 27, 2026 | 84.00 | 86.60 | 83.35 | 85.10 | 85.10 | 1.31% | 1,848,108 |
| Feb 26, 2026 | 83.75 | 84.30 | 82.90 | 84.00 | 84.00 | 0.30% | 840,266 |
| Feb 25, 2026 | 83.15 | 84.00 | 82.15 | 83.75 | 83.75 | 0.72% | 1,087,985 |
| Feb 24, 2026 | 83.95 | 84.40 | 82.85 | 83.15 | 83.15 | -1.01% | 595,652 |
| Feb 23, 2026 | 84.05 | 85.15 | 83.75 | 84.00 | 84.00 | -0.06% | 803,352 |
| Feb 20, 2026 | 84.25 | 85.00 | 83.15 | 84.05 | 84.05 | -1.00% | 816,936 |
| Feb 19, 2026 | 87.00 | 87.10 | 83.90 | 84.90 | 84.90 | -2.41% | 1,173,261 |
| Feb 18, 2026 | 87.80 | 88.15 | 86.00 | 87.00 | 87.00 | -0.23% | 1,122,767 |
| Feb 17, 2026 | 87.50 | 88.25 | 85.90 | 87.20 | 87.20 | -0.46% | 1,273,995 |
| Feb 16, 2026 | 88.00 | 89.25 | 86.20 | 87.60 | 87.60 | 1.62% | 1,803,527 |
| Feb 13, 2026 | 85.15 | 86.20 | 85.10 | 86.20 | 86.20 | 1.23% | 895,420 |
| Feb 12, 2026 | 84.10 | 85.35 | 84.10 | 85.15 | 85.15 | 1.25% | 1,219,384 |
| Feb 11, 2026 | 83.15 | 84.60 | 82.00 | 84.10 | 84.10 | 1.14% | 1,204,574 |
| Feb 10, 2026 | 83.95 | 83.95 | 82.75 | 83.15 | 83.15 | -0.54% | 638,338 |
| Feb 9, 2026 | 82.80 | 84.10 | 82.45 | 83.60 | 83.60 | 1.27% | 1,055,626 |
| Feb 6, 2026 | 83.45 | 83.50 | 81.65 | 82.55 | 82.55 | -1.08% | 914,660 |
| Feb 5, 2026 | 85.45 | 85.45 | 83.35 | 83.45 | 83.45 | -2.45% | 1,063,838 |
| Feb 4, 2026 | 85.45 | 86.55 | 84.70 | 85.55 | 85.55 | 0.12% | 1,455,933 |
| Feb 3, 2026 | 86.00 | 86.00 | 84.55 | 85.45 | 85.45 | -0.35% | 1,898,181 |
| Feb 2, 2026 | 84.45 | 86.45 | 82.75 | 85.75 | 85.75 | 2.63% | 3,024,284 |
| Jan 30, 2026 | 81.55 | 83.55 | 80.70 | 83.55 | 83.55 | 2.45% | 2,316,450 |
| Jan 29, 2026 | 81.45 | 81.95 | 77.40 | 81.55 | 81.55 | 0.25% | 3,122,733 |
| Jan 28, 2026 | 81.00 | 82.20 | 80.35 | 81.35 | 81.35 | 0.49% | 2,022,568 |
| Jan 27, 2026 | 81.30 | 81.65 | 80.25 | 80.95 | 80.95 | -0.43% | 1,549,186 |
| Jan 26, 2026 | 81.85 | 81.85 | 80.65 | 81.30 | 81.30 | -0.73% | 1,268,668 |
| Jan 23, 2026 | 81.20 | 82.00 | 80.75 | 81.90 | 81.90 | 0.86% | 1,606,136 |
| Jan 22, 2026 | 80.10 | 81.25 | 80.00 | 81.20 | 81.20 | 1.50% | 1,605,411 |
| Jan 21, 2026 | 81.65 | 81.65 | 79.45 | 80.00 | 80.00 | -2.20% | 1,443,153 |
| Jan 20, 2026 | 82.10 | 83.45 | 78.50 | 81.80 | 81.80 | -0.37% | 2,177,861 |
| Jan 19, 2026 | 81.40 | 82.60 | 81.05 | 82.10 | 82.10 | 0.80% | 1,327,245 |
| Jan 16, 2026 | 79.20 | 81.55 | 79.20 | 81.45 | 81.45 | 2.97% | 1,509,942 |
| Jan 15, 2026 | 77.15 | 79.15 | 76.70 | 79.10 | 79.10 | 2.39% | 2,846,764 |
| Jan 14, 2026 | 78.00 | 78.15 | 76.65 | 77.25 | 77.25 | -1.40% | 3,636,873 |
| Jan 13, 2026 | 80.85 | 80.85 | 78.25 | 78.35 | 78.35 | -2.91% | 3,464,940 |
| Jan 12, 2026 | 78.35 | 80.75 | 78.05 | 80.70 | 80.70 | 2.41% | 3,162,414 |
| Jan 9, 2026 | 79.10 | 79.45 | 78.05 | 78.80 | 78.80 | 0.25% | 917,745 |