Torunlar Gayrimenkul Yatirim Ortakligi A.S. (IST:TRGYO)
Turkey · Delayed Price · Currency is TRY 78.80
+0.20 (0.25%)
At close: Jan 9, 2026
IST:TRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 79.10 | 79.45 | 78.45 | 78.65 | - | 0.06% | 409,221 |
| Jan 8, 2026 | 78.25 | 79.10 | 76.75 | 78.60 | 78.60 | 0.77% | 1,664,271 |
| Jan 7, 2026 | 78.25 | 79.20 | 77.10 | 78.00 | 78.00 | -0.26% | 2,973,945 |
| Jan 6, 2026 | 75.35 | 78.25 | 74.50 | 78.20 | 78.20 | 4.27% | 3,198,561 |
| Jan 5, 2026 | 74.20 | 75.15 | 74.05 | 75.00 | 75.00 | 1.15% | 2,305,269 |
| Jan 2, 2026 | 74.20 | 75.30 | 73.90 | 74.15 | 74.15 | 0.20% | 1,370,101 |
| Dec 31, 2025 | 72.30 | 75.65 | 72.25 | 74.00 | 74.00 | 2.49% | 3,994,845 |
| Dec 30, 2025 | 71.15 | 72.65 | 70.30 | 72.20 | 72.20 | 1.40% | 4,112,682 |
| Dec 29, 2025 | 71.90 | 72.10 | 70.50 | 71.20 | 71.20 | -0.97% | 1,705,657 |
| Dec 26, 2025 | 72.90 | 72.90 | 71.55 | 71.90 | 71.90 | -0.96% | 2,010,253 |
| Dec 25, 2025 | 72.85 | 73.35 | 72.60 | 72.60 | 72.60 | -0.34% | 735,263 |
| Dec 24, 2025 | 73.25 | 73.35 | 72.20 | 72.85 | 72.85 | -0.61% | 1,080,432 |
| Dec 23, 2025 | 73.00 | 73.65 | 72.00 | 73.30 | 73.30 | 0.41% | 1,667,057 |
| Dec 22, 2025 | 73.35 | 73.35 | 72.75 | 73.00 | 73.00 | -0.48% | 868,101 |
| Dec 19, 2025 | 73.60 | 73.85 | 72.85 | 73.35 | 73.35 | -0.14% | 1,238,319 |
| Dec 18, 2025 | 73.55 | 73.95 | 73.15 | 73.45 | 73.45 | -0.07% | 1,720,136 |
| Dec 17, 2025 | 74.10 | 74.20 | 72.85 | 73.50 | 73.50 | -1.34% | 2,141,598 |
| Dec 16, 2025 | 74.30 | 74.60 | 73.30 | 74.50 | 74.50 | 0.27% | 1,654,720 |
| Dec 15, 2025 | 74.10 | 74.30 | 73.65 | 74.30 | 74.30 | 0.27% | 1,313,376 |
| Dec 12, 2025 | 74.70 | 74.75 | 74.10 | 74.10 | 74.10 | -0.67% | 1,164,773 |
| Dec 11, 2025 | 73.90 | 75.85 | 73.85 | 74.60 | 74.60 | 0.95% | 1,880,992 |
| Dec 10, 2025 | 73.60 | 74.45 | 73.40 | 73.90 | 73.90 | 0.61% | 3,116,646 |
| Dec 9, 2025 | 73.85 | 73.85 | 73.20 | 73.45 | 73.45 | -0.20% | 2,649,598 |
| Dec 8, 2025 | 73.40 | 74.15 | 73.15 | 73.60 | 73.60 | 0.82% | 2,196,123 |
| Dec 5, 2025 | 72.70 | 73.45 | 72.20 | 73.00 | 73.00 | 0.07% | 2,190,212 |
| Dec 4, 2025 | 75.30 | 75.30 | 72.80 | 72.95 | 72.95 | -2.86% | 2,457,576 |
| Dec 3, 2025 | 75.40 | 75.60 | 75.00 | 75.10 | 75.10 | -0.07% | 1,685,925 |
| Dec 2, 2025 | 76.30 | 76.70 | 74.65 | 75.15 | 75.15 | -1.51% | 1,998,092 |
| Dec 1, 2025 | 72.60 | 76.70 | 72.50 | 76.30 | 76.30 | 5.10% | 3,088,379 |
| 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 |