Torunlar Gayrimenkul Yatirim Ortakligi A.S. (IST:TRGYO)
Turkey · Delayed Price · Currency is TRY 91.20
+0.20 (0.22%)
Sep 25, 2026, 6:08 PM GMT+3
IST:TRGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 91.00 | 91.95 | 90.35 | 91.05 | - | 0.05% | 355,694 |
| 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 |
| Aug 25, 2026 | 97.30 | 97.30 | 95.50 | 96.50 | 96.50 | -0.82% | 1,022,949 |
| Aug 24, 2026 | 97.40 | 98.00 | 96.05 | 97.30 | 97.30 | 1.88% | 1,724,391 |
| Aug 21, 2026 | 92.80 | 96.80 | 92.40 | 95.50 | 95.50 | 2.96% | 2,548,267 |
| Aug 20, 2026 | 94.50 | 95.50 | 92.45 | 92.75 | 92.75 | -1.80% | 2,603,361 |
| Aug 19, 2026 | 94.35 | 95.40 | 92.30 | 94.45 | 94.45 | 2.27% | 2,962,868 |
| Aug 18, 2026 | 91.85 | 92.60 | 90.55 | 92.35 | 92.35 | 0.44% | 1,593,620 |
| Aug 17, 2026 | 93.70 | 93.80 | 91.65 | 91.95 | 91.95 | -1.61% | 1,133,774 |
| Aug 14, 2026 | 92.00 | 94.15 | 91.65 | 93.45 | 93.45 | 1.58% | 1,742,499 |
| Aug 13, 2026 | 92.40 | 92.95 | 91.40 | 92.00 | 92.00 | -0.43% | 918,022 |
| Aug 12, 2026 | 91.75 | 92.70 | 90.85 | 92.40 | 92.40 | 0.82% | 1,509,207 |
| Aug 11, 2026 | 90.95 | 91.75 | 89.10 | 91.65 | 91.65 | 0.99% | 1,917,946 |
| Aug 10, 2026 | 91.45 | 92.60 | 90.70 | 90.75 | 90.75 | -0.77% | 1,629,887 |
| Aug 7, 2026 | 91.95 | 92.30 | 90.75 | 91.45 | 91.45 | -0.38% | 1,038,297 |
| Aug 6, 2026 | 93.00 | 94.00 | 91.60 | 91.80 | 91.80 | -1.13% | 1,792,238 |
| Aug 5, 2026 | 93.25 | 93.70 | 92.50 | 92.85 | 92.85 | -0.38% | 916,647 |
| Aug 4, 2026 | 93.80 | 93.90 | 92.70 | 93.20 | 93.20 | -0.64% | 834,950 |
| Aug 3, 2026 | 93.80 | 95.10 | 93.50 | 93.80 | 93.80 | 0.05% | 859,444 |
| Jul 31, 2026 | 93.10 | 94.45 | 92.15 | 93.75 | 93.75 | 0.70% | 1,074,305 |
| Jul 30, 2026 | 94.30 | 94.45 | 92.50 | 93.10 | 93.10 | -1.27% | 604,898 |
| Jul 29, 2026 | 95.30 | 95.75 | 93.45 | 94.30 | 94.30 | -1.05% | 889,957 |
| Jul 28, 2026 | 93.75 | 95.95 | 93.50 | 95.30 | 95.30 | 1.65% | 1,486,066 |
| Jul 27, 2026 | 96.85 | 96.95 | 93.70 | 93.75 | 93.75 | -2.80% | 1,521,187 |
| Jul 24, 2026 | 97.75 | 97.75 | 96.25 | 96.45 | 96.45 | -1.08% | 725,523 |
| Jul 23, 2026 | 97.90 | 98.35 | 97.25 | 97.50 | 97.50 | -0.36% | 1,055,868 |
| Jul 22, 2026 | 97.50 | 98.15 | 97.00 | 97.85 | 97.85 | 0.57% | 571,739 |
| Jul 21, 2026 | 98.50 | 98.70 | 97.10 | 97.30 | 97.30 | -1.17% | 743,388 |
| Jul 20, 2026 | 98.80 | 99.40 | 97.95 | 98.45 | 98.45 | -0.25% | 994,716 |