Turk Ilac Ve Serum Sanayi Anonim Sirketi (IST:TRILC)
Turkey · Delayed Price · Currency is TRY 23.88
-0.06 (-0.25%)
Last updated: Sep 4, 2025, 12:17 PM GMT+3
IST:TRILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 23.98 | 24.32 | 23.74 | 24.04 | - | 0.25% | 3,029,088 |
| Sep 2, 2025 | 24.98 | 25.04 | 23.04 | 23.98 | - | -3.31% | 6,817,470 |
| Sep 1, 2025 | 24.74 | 25.48 | 24.20 | 24.80 | - | 0.40% | 4,996,173 |
| Aug 29, 2025 | 26.00 | 26.28 | 24.38 | 24.70 | - | -2.22% | 12,141,834 |
| Aug 28, 2025 | 23.10 | 25.26 | 22.84 | 25.26 | - | 9.92% | 23,615,075 |
| Aug 27, 2025 | 24.14 | 24.16 | 22.94 | 22.98 | - | -4.17% | 4,833,625 |
| Aug 26, 2025 | 24.04 | 24.38 | 23.80 | 23.98 | - | 0.08% | 5,866,013 |
| Aug 25, 2025 | 23.48 | 24.24 | 23.28 | 23.96 | - | 4.08% | 9,490,925 |
| Aug 22, 2025 | 23.14 | 23.80 | 22.88 | 23.02 | - | -0.26% | 7,195,549 |
| Aug 21, 2025 | 23.12 | 23.56 | 22.90 | 23.08 | - | 0.87% | 4,895,108 |
| Aug 20, 2025 | 23.20 | 23.68 | 22.80 | 22.88 | - | -0.87% | 7,256,927 |
| Aug 19, 2025 | 22.62 | 23.28 | 21.50 | 23.08 | - | 2.49% | 5,916,860 |
| Aug 18, 2025 | 21.72 | 22.78 | 21.60 | 22.52 | - | 4.07% | 8,887,569 |
| Aug 15, 2025 | 21.36 | 21.86 | 21.30 | 21.64 | - | 1.50% | 3,043,595 |
| Aug 14, 2025 | 21.84 | 21.88 | 21.24 | 21.32 | - | -2.11% | 2,816,484 |
| Aug 13, 2025 | 21.66 | 21.92 | 21.50 | 21.78 | - | 0.55% | 4,081,413 |
| Aug 12, 2025 | 21.92 | 22.10 | 21.44 | 21.66 | - | -5.00% | 6,789,911 |
| Aug 11, 2025 | 22.26 | 23.48 | 22.26 | 22.80 | - | 2.43% | 9,925,382 |
| Aug 8, 2025 | 22.94 | 22.94 | 21.80 | 22.26 | - | -2.28% | 2,818,482 |
| Aug 7, 2025 | 23.02 | 23.66 | 22.76 | 22.78 | - | -0.87% | 6,366,266 |
| Aug 6, 2025 | 23.30 | 23.32 | 22.74 | 22.98 | - | -1.37% | 4,547,134 |
| Aug 5, 2025 | 22.60 | 23.50 | 22.50 | 23.30 | - | 3.65% | 9,660,117 |
| Aug 4, 2025 | 22.86 | 23.02 | 22.44 | 22.48 | - | -1.66% | 6,594,672 |
| Aug 1, 2025 | 21.34 | 23.44 | 21.20 | 22.86 | - | 7.22% | 13,271,745 |
| Jul 31, 2025 | 21.34 | 21.64 | 21.20 | 21.32 | - | -0.65% | 2,625,715 |
| Jul 30, 2025 | 22.06 | 22.30 | 21.46 | 21.46 | - | -2.63% | 4,440,023 |
| Jul 29, 2025 | 21.62 | 22.34 | 21.32 | 22.04 | - | 1.94% | 5,382,811 |
| Jul 28, 2025 | 20.90 | 21.78 | 20.70 | 21.62 | - | 3.44% | 7,007,895 |
| Jul 25, 2025 | 21.10 | 21.24 | 20.76 | 20.90 | - | -0.95% | 2,261,414 |
| Jul 24, 2025 | 20.96 | 21.28 | 20.92 | 21.10 | - | 0.86% | 2,819,947 |
| Jul 23, 2025 | 21.42 | 21.60 | 20.92 | 20.92 | - | -2.24% | 3,038,580 |
| Jul 22, 2025 | 21.82 | 21.90 | 21.30 | 21.40 | - | -1.65% | 3,663,259 |
| Jul 21, 2025 | 21.86 | 22.02 | 21.60 | 21.76 | - | -0.37% | 4,371,183 |
| Jul 18, 2025 | 22.20 | 22.32 | 21.78 | 21.84 | - | -1.62% | 3,038,836 |
| Jul 17, 2025 | 22.02 | 22.46 | 21.84 | 22.20 | - | 1.09% | 4,517,848 |
| Jul 16, 2025 | 21.60 | 22.48 | 21.36 | 21.96 | - | 1.76% | 8,318,791 |
| Jul 14, 2025 | 21.56 | 21.86 | 21.46 | 21.58 | - | 0.56% | 2,670,556 |
| Jul 11, 2025 | 21.56 | 21.84 | 21.12 | 21.46 | - | -0.56% | 3,972,734 |
| Jul 10, 2025 | 21.82 | 22.32 | 21.58 | 21.58 | - | -1.01% | 5,593,714 |
| Jul 9, 2025 | 21.30 | 22.04 | 21.18 | 21.80 | - | 2.44% | 7,383,307 |
| Jul 8, 2025 | 21.08 | 21.44 | 20.30 | 21.28 | - | 1.24% | 5,276,230 |
| Jul 7, 2025 | 20.84 | 21.16 | 20.44 | 21.02 | - | 0.38% | 4,143,597 |
| Jul 4, 2025 | 20.62 | 21.50 | 20.30 | 20.94 | - | 2.05% | 7,955,719 |
| Jul 3, 2025 | 20.60 | 21.28 | 20.30 | 20.52 | - | 2.65% | 7,227,444 |
| Jul 2, 2025 | 19.52 | 20.26 | 19.42 | 19.99 | - | 2.94% | 5,676,884 |
| Jul 1, 2025 | 19.40 | 19.82 | 19.28 | 19.42 | - | 0.57% | 4,717,760 |
| Jun 30, 2025 | 19.28 | 19.55 | 19.18 | 19.31 | - | 0.47% | 6,296,562 |
| Jun 27, 2025 | 19.22 | 19.40 | 19.08 | 19.22 | - | - | 2,975,967 |
| Jun 26, 2025 | 19.27 | 19.63 | 19.04 | 19.22 | - | -0.26% | 4,756,278 |
| Jun 25, 2025 | 19.45 | 19.55 | 19.06 | 19.27 | - | - | 3,284,324 |