Torunlar Gayrimenkul Yatirim Ortakligi A.S. (IST:TRGYO)
Turkey · Delayed Price · Currency is TRY 71.60
-0.25 (-0.35%)
Aug 28, 2025, 11:45 AM GMT+3
IST:TRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 71.85 | 72.70 | 70.55 | 70.60 | 70.60 | -1.74% | 2,551,601 |
| Jul 29, 2025 | 73.15 | 73.15 | 71.85 | 71.85 | 71.85 | -1.58% | 720,533 |
| Jul 28, 2025 | 73.90 | 74.15 | 72.35 | 73.00 | 73.00 | -0.75% | 1,133,814 |
| Jul 25, 2025 | 71.90 | 74.50 | 71.15 | 73.55 | 73.55 | 2.29% | 1,380,176 |
| Jul 24, 2025 | 70.75 | 72.80 | 70.65 | 71.90 | 71.90 | 1.99% | 1,578,697 |
| Jul 23, 2025 | 72.95 | 73.05 | 70.50 | 70.50 | 70.50 | -2.96% | 1,554,587 |
| Jul 22, 2025 | 72.00 | 73.20 | 71.45 | 72.65 | 72.65 | 1.18% | 2,159,139 |
| Jul 21, 2025 | 71.30 | 72.35 | 71.25 | 71.80 | 71.80 | 1.20% | 1,274,533 |
| Jul 18, 2025 | 70.30 | 71.75 | 70.30 | 70.95 | 70.95 | 1.07% | 1,536,127 |
| Jul 17, 2025 | 69.05 | 70.85 | 69.00 | 70.20 | 70.20 | 2.41% | 1,327,508 |
| Jul 16, 2025 | 68.70 | 69.50 | 67.65 | 68.55 | 68.55 | 0.07% | 1,944,283 |
| Jul 14, 2025 | 70.80 | 70.80 | 68.00 | 68.50 | 68.50 | -2.42% | 2,192,323 |
| Jul 11, 2025 | 69.50 | 70.95 | 68.30 | 70.20 | 70.20 | 1.52% | 1,709,834 |
| Jul 10, 2025 | 69.10 | 70.15 | 68.95 | 69.15 | 69.15 | 0.22% | 2,327,245 |
| Jul 9, 2025 | 68.60 | 69.20 | 68.25 | 69.00 | 69.00 | 0.73% | 1,124,828 |
| Jul 8, 2025 | 69.45 | 69.80 | 67.55 | 68.50 | 68.50 | -0.65% | 1,436,203 |
| Jul 7, 2025 | 68.00 | 69.40 | 67.50 | 68.95 | 68.95 | -0.65% | 1,460,650 |
| Jul 4, 2025 | 69.25 | 69.80 | 68.05 | 69.40 | 69.40 | 0.14% | 2,044,301 |
| Jul 3, 2025 | 71.25 | 72.25 | 69.00 | 69.30 | 69.30 | -2.19% | 2,768,875 |
| Jul 2, 2025 | 70.35 | 70.85 | 69.05 | 70.85 | 70.85 | 0.64% | 2,385,270 |
| Jul 1, 2025 | 67.85 | 70.40 | 67.05 | 70.40 | 70.40 | 5.31% | 3,064,410 |
| Jun 30, 2025 | 63.10 | 67.00 | 63.00 | 66.85 | 66.85 | 6.20% | 2,669,769 |
| Jun 27, 2025 | 63.30 | 63.30 | 61.55 | 62.95 | 62.95 | -0.87% | 1,627,005 |
| Jun 26, 2025 | 62.80 | 63.80 | 62.80 | 63.50 | 63.50 | 1.11% | 1,076,189 |
| Jun 25, 2025 | 64.15 | 64.15 | 62.30 | 62.80 | 62.80 | -1.72% | 1,927,503 |
| Jun 24, 2025 | 62.50 | 63.90 | 62.25 | 63.90 | 63.90 | 4.67% | 1,956,186 |
| Jun 23, 2025 | 61.60 | 61.75 | 60.60 | 61.05 | 61.05 | -1.93% | 1,148,430 |
| Jun 20, 2025 | 60.60 | 62.50 | 60.50 | 62.25 | 62.25 | 2.98% | 1,097,698 |
| Jun 19, 2025 | 61.10 | 62.65 | 60.20 | 60.45 | 60.45 | -1.79% | 1,118,909 |
| Jun 18, 2025 | 62.25 | 62.25 | 60.90 | 61.55 | 61.55 | -1.20% | 931,441 |