Turk Ilac Ve Serum Sanayi Anonim Sirketi (IST:TRILC)
Turkey · Delayed Price · Currency is TRY 22.80
+0.54 (2.43%)
At close: Aug 11, 2025, 6:00 PM GMT+3
IST:TRILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 19.13 | 19.78 | 18.85 | 19.27 | - | 2.55% | 4,087,665 |
| Jun 23, 2025 | 18.97 | 19.24 | 18.05 | 18.79 | - | -1.05% | 3,175,644 |
| Jun 20, 2025 | 19.05 | 19.78 | 18.48 | 18.99 | - | 0.05% | 4,731,821 |
| Jun 19, 2025 | 19.20 | 19.41 | 18.80 | 18.98 | - | -1.09% | 3,115,437 |
| Jun 18, 2025 | 19.28 | 19.79 | 18.96 | 19.19 | - | -0.57% | 3,488,378 |
| Jun 17, 2025 | 19.32 | 19.86 | 18.97 | 19.30 | - | 0.52% | 3,385,389 |
| Jun 16, 2025 | 19.44 | 19.51 | 19.01 | 19.20 | - | -1.29% | 2,980,203 |
| Jun 13, 2025 | 19.81 | 19.81 | 18.65 | 19.45 | - | -4.00% | 3,677,263 |
| Jun 12, 2025 | 20.28 | 20.72 | 20.00 | 20.26 | - | -0.59% | 3,101,576 |
| Jun 11, 2025 | 20.90 | 20.96 | 20.16 | 20.38 | - | -2.02% | 3,946,567 |
| Jun 10, 2025 | 20.82 | 21.14 | 20.74 | 20.80 | - | 0.29% | 1,930,649 |
| Jun 5, 2025 | 21.00 | 21.08 | 20.70 | 20.74 | - | -1.24% | 847,820 |
| Jun 4, 2025 | 20.84 | 21.12 | 20.60 | 21.00 | - | 0.57% | 1,741,216 |
| Jun 3, 2025 | 20.32 | 21.38 | 20.32 | 20.88 | - | 2.96% | 3,075,973 |
| Jun 2, 2025 | 21.02 | 21.14 | 20.18 | 20.28 | - | -2.69% | 2,100,497 |