Skip to main content
logo
Turk Ilac Ve Serum Sanayi Anonim Sirketi (IST:TRILC)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.50
+0.55 (3.06%)
At close: Feb 9, 2026

IST:TRILC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202618.0718.5817.9918.5018.503.06%3,883,542
Feb 6, 202617.9618.0017.6517.9517.95-0.06%2,052,152
Feb 5, 202618.6218.6217.9617.9617.96-3.18%3,012,498
Feb 4, 202618.3318.7918.3018.5518.551.64%4,185,700
Feb 3, 202618.3618.6218.1518.2518.25-0.60%5,424,955
Feb 2, 202618.3018.8717.8718.3618.36-0.86%4,580,030
Jan 30, 202618.6418.8618.4718.5218.52-0.64%3,896,922
Jan 29, 202618.6419.1518.4218.6418.64-4,132,138
Jan 28, 202619.1119.3518.6318.6418.64-2.36%4,471,019
Jan 27, 202618.8219.9718.6419.0919.091.43%9,681,967
Jan 26, 202618.2019.5018.1218.8218.825.73%13,496,060
Jan 23, 202617.2617.8717.2617.8017.802.59%5,384,851
Jan 22, 202616.8617.3516.8217.3517.353.46%3,610,329
Jan 21, 202616.9516.9516.6816.7716.77-1.06%2,180,058
Jan 20, 202617.2617.2916.9216.9516.95-1.80%3,505,484
Jan 19, 202617.2717.5317.2317.2617.260.23%4,437,636
Jan 16, 202616.9317.6216.7917.2217.221.59%7,736,240
Jan 15, 202616.8517.4016.6216.9516.950.65%6,890,446
Jan 14, 202617.0317.2516.8316.8416.84-1.00%4,041,364
Jan 13, 202617.1517.3316.8117.0117.01-0.93%5,191,822
Jan 12, 202617.2917.6716.8717.1717.170.82%7,901,377
Jan 9, 202616.5917.4816.3117.0317.032.71%7,576,109
Jan 8, 202616.6216.6816.2016.5816.58-0.06%2,425,948
Jan 7, 202616.3817.3016.3816.5916.591.28%7,832,398
Jan 6, 202616.4416.5016.2316.3816.380.55%2,472,973
Jan 5, 202616.1516.4316.1316.2916.290.87%2,873,307
Jan 2, 202616.1316.2316.0616.1516.150.44%2,376,646
Dec 31, 202515.9916.1115.9716.0816.080.82%1,380,270
Dec 30, 202515.9916.0415.7815.9515.95-0.25%1,172,504
Dec 29, 202516.2016.3315.9215.9915.99-1.24%1,703,468
Dec 26, 202516.1616.6615.9416.1916.190.19%2,875,797
Dec 25, 202516.2316.3716.1616.1616.16-0.31%1,067,750
Dec 24, 202516.4916.5016.2116.2116.21-1.34%2,113,282
Dec 23, 202516.3816.5816.2916.4316.430.31%1,836,708
Dec 22, 202516.5016.6416.3716.3816.38-0.43%1,954,563
Dec 19, 202516.4816.8316.3516.4516.450.49%3,158,730
Dec 18, 202516.4516.6116.3116.3716.37-0.24%2,240,205
Dec 17, 202516.5816.6216.4016.4116.41-0.49%1,541,148
Dec 16, 202516.7217.6416.4216.4916.49-1.38%2,374,787
Dec 15, 202516.7217.0116.6116.7216.72-2,378,311
Dec 12, 202516.9016.9716.6616.7216.72-1.24%3,043,343
Dec 11, 202517.0017.1616.8416.9316.930.89%2,852,724
Dec 10, 202516.9017.0316.7016.7816.78-0.42%2,721,994
Dec 9, 202516.4517.0816.4516.8516.852.18%4,440,450
Dec 8, 202516.5016.6616.4316.4916.490.37%2,709,997
Dec 5, 202516.4716.8516.3016.4316.430.18%4,032,855
Dec 4, 202516.7216.8016.2516.4016.40-1.86%4,370,094
Dec 3, 202516.0117.0416.0116.7116.714.24%11,412,352
Dec 2, 202516.0616.1715.9716.0316.03-0.19%3,459,900
Dec 1, 202516.3516.5615.7516.0616.06-1.95%8,404,247