Torunlar Gayrimenkul Yatirim Ortakligi A.S. (IST:TRGYO)
Turkey · Delayed Price · Currency is TRY 89.35
+0.65 (0.73%)
Apr 9, 2026, 6:08 PM GMT+3
IST:TRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 89.00 | 89.00 | 88.50 | 88.55 | - | -0.17% | 38,896 |
| Apr 8, 2026 | 90.15 | 91.45 | 88.00 | 88.70 | 88.70 | -0.22% | 2,106,843 |
| Apr 7, 2026 | 90.85 | 90.85 | 87.35 | 88.90 | 88.90 | -1.77% | 2,663,679 |
| Apr 6, 2026 | 89.05 | 90.65 | 87.80 | 90.50 | 90.50 | 1.80% | 1,398,872 |
| Apr 3, 2026 | 88.70 | 89.10 | 88.10 | 88.90 | 88.90 | 0.23% | 990,382 |
| Apr 2, 2026 | 87.55 | 89.30 | 86.50 | 88.70 | 88.70 | 0.57% | 982,062 |
| Apr 1, 2026 | 86.50 | 88.30 | 86.50 | 88.20 | 88.20 | 3.28% | 1,188,130 |
| Mar 31, 2026 | 83.90 | 85.60 | 83.85 | 85.40 | 85.40 | 1.79% | 956,573 |
| Mar 30, 2026 | 84.65 | 85.45 | 83.05 | 83.90 | 83.90 | -0.89% | 845,426 |
| Mar 27, 2026 | 86.25 | 86.25 | 83.60 | 84.65 | 84.65 | -1.51% | 1,170,662 |
| Mar 26, 2026 | 87.00 | 88.20 | 82.80 | 85.95 | 85.95 | -1.21% | 914,341 |
| Mar 25, 2026 | 85.40 | 87.40 | 84.95 | 87.00 | 87.00 | 2.29% | 7,519,476 |
| Mar 24, 2026 | 84.65 | 85.40 | 83.65 | 85.05 | 85.05 | 0.24% | 1,747,982 |
| Mar 23, 2026 | 83.40 | 84.85 | 81.25 | 84.85 | 84.85 | 0.71% | 1,854,218 |
| 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 |