Torunlar Gayrimenkul Yatirim Ortakligi A.S. (IST:TRGYO)
Turkey · Delayed Price · Currency is TRY 89.45
+3.45 (4.01%)
Nov 4, 2026, 6:08 PM GMT+3
IST:TRGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 86.50 | 89.60 | 86.00 | 89.45 | 89.45 | 4.01% | 1,337,496 |
| Nov 3, 2026 | 85.55 | 86.25 | 84.50 | 86.00 | 86.00 | 0.06% | 669,972 |
| Nov 2, 2026 | 85.25 | 86.00 | 84.40 | 85.95 | 85.95 | 0.82% | 609,761 |
| Oct 30, 2026 | 86.15 | 87.15 | 85.25 | 85.25 | 85.25 | -1.39% | 624,253 |
| Oct 28, 2026 | 86.80 | 87.00 | 85.80 | 86.45 | 86.45 | -0.06% | 268,516 |
| Oct 27, 2026 | 86.25 | 87.25 | 85.85 | 86.50 | 86.50 | 0.29% | 1,061,427 |
| Oct 26, 2026 | 88.00 | 88.00 | 85.20 | 86.25 | 86.25 | -0.52% | 865,456 |
| Oct 23, 2026 | 86.30 | 86.75 | 84.05 | 86.70 | 86.70 | 0.46% | 1,319,626 |
| Oct 22, 2026 | 86.45 | 89.10 | 86.15 | 86.30 | 86.30 | -0.63% | 1,032,136 |
| Oct 21, 2026 | 88.25 | 88.25 | 86.50 | 86.85 | 86.85 | -1.86% | 610,121 |
| Oct 20, 2026 | 85.75 | 88.70 | 85.75 | 88.50 | 88.50 | 3.09% | 649,565 |
| Oct 19, 2026 | 88.45 | 88.60 | 85.55 | 85.85 | 85.85 | -2.72% | 840,065 |
| Oct 16, 2026 | 89.80 | 90.00 | 87.80 | 88.25 | 88.25 | -2.27% | 769,710 |
| Oct 15, 2026 | 90.70 | 90.75 | 89.85 | 90.30 | 90.30 | -0.50% | 634,320 |
| Oct 14, 2026 | 91.05 | 91.15 | 90.15 | 90.75 | 90.75 | -0.60% | 396,472 |
| Oct 13, 2026 | 92.60 | 92.80 | 90.85 | 91.30 | 91.30 | -1.40% | 719,618 |
| Oct 12, 2026 | 92.60 | 92.70 | 91.75 | 92.60 | 92.60 | 0.05% | 436,421 |
| Oct 9, 2026 | 91.35 | 92.75 | 91.30 | 92.55 | 92.55 | 1.20% | 695,752 |
| Oct 8, 2026 | 90.55 | 91.45 | 89.80 | 91.45 | 91.45 | 1.27% | 532,236 |
| Oct 7, 2026 | 91.90 | 92.15 | 89.65 | 90.30 | 90.30 | -1.47% | 1,330,687 |
| Oct 6, 2026 | 94.50 | 94.50 | 91.45 | 91.65 | 91.65 | -2.71% | 985,007 |
| Oct 5, 2026 | 92.70 | 94.20 | 92.70 | 94.20 | 94.20 | 1.62% | 937,890 |
| Oct 2, 2026 | 90.90 | 92.70 | 90.60 | 92.70 | 92.70 | 1.87% | 839,896 |
| Oct 1, 2026 | 89.50 | 91.00 | 88.65 | 91.00 | 91.00 | 1.68% | 1,451,824 |
| Sep 30, 2026 | 90.40 | 90.45 | 89.00 | 89.50 | 89.50 | -1.00% | 1,152,581 |
| Sep 29, 2026 | 90.70 | 91.40 | 89.20 | 90.40 | 90.40 | -0.55% | 1,087,850 |
| Sep 28, 2026 | 90.20 | 91.00 | 89.70 | 90.90 | 90.90 | -0.33% | 939,105 |
| Sep 25, 2026 | 91.00 | 91.95 | 90.35 | 91.20 | 91.20 | 0.22% | 455,346 |
| Sep 24, 2026 | 92.60 | 93.35 | 91.00 | 91.00 | 91.00 | -1.73% | 729,001 |
| Sep 23, 2026 | 93.25 | 94.15 | 92.20 | 92.60 | 92.60 | -0.43% | 1,014,847 |
| Sep 22, 2026 | 93.45 | 94.50 | 92.65 | 93.00 | 93.00 | 0.11% | 1,097,954 |
| Sep 21, 2026 | 91.50 | 93.10 | 89.20 | 92.90 | 92.90 | 1.20% | 1,406,849 |
| Sep 18, 2026 | 91.55 | 91.95 | 89.90 | 91.80 | 91.80 | -0.22% | 1,052,000 |
| Sep 17, 2026 | 89.90 | 98.80 | 89.00 | 92.00 | 92.00 | 2.34% | 2,376,831 |
| Sep 16, 2026 | 92.15 | 92.75 | 87.30 | 89.90 | 89.90 | -2.28% | 2,057,934 |
| Sep 15, 2026 | 93.55 | 94.20 | 92.00 | 92.00 | 92.00 | -2.02% | 807,740 |
| Sep 14, 2026 | 94.20 | 95.15 | 93.50 | 93.90 | 93.90 | -0.63% | 583,978 |
| Sep 11, 2026 | 94.75 | 95.60 | 94.30 | 94.50 | 94.50 | -0.26% | 763,230 |
| Sep 10, 2026 | 94.80 | 95.25 | 93.95 | 94.75 | 94.75 | -0.05% | 839,313 |
| Sep 9, 2026 | 94.60 | 95.20 | 93.75 | 94.80 | 94.80 | 0.21% | 855,066 |
| Sep 8, 2026 | 93.60 | 94.60 | 92.60 | 94.60 | 94.60 | 1.28% | 1,090,105 |
| Sep 7, 2026 | 94.05 | 94.35 | 92.45 | 93.40 | 93.40 | -0.69% | 763,703 |
| Sep 4, 2026 | 93.50 | 94.30 | 93.05 | 94.05 | 94.05 | 0.70% | 641,912 |
| Sep 3, 2026 | 93.95 | 94.15 | 92.80 | 93.40 | 93.40 | -0.59% | 1,034,337 |
| Sep 2, 2026 | 93.90 | 93.95 | 91.90 | 93.95 | 93.95 | -0.48% | 1,430,750 |
| Sep 1, 2026 | 96.40 | 96.45 | 94.20 | 94.40 | 94.40 | -2.18% | 1,355,008 |
| Aug 31, 2026 | 97.00 | 97.75 | 95.50 | 96.50 | 96.50 | -0.52% | 1,332,739 |
| Aug 28, 2026 | 97.95 | 97.95 | 96.10 | 97.00 | 97.00 | -0.61% | 990,496 |
| Aug 27, 2026 | 98.00 | 98.65 | 97.15 | 97.60 | 97.60 | -0.36% | 1,278,069 |
| Aug 26, 2026 | 96.55 | 97.95 | 96.30 | 97.95 | 97.95 | 1.50% | 1,466,609 |