Turk Ilac Ve Serum Sanayi Anonim Sirketi (IST:TRILC)
Turkey · Delayed Price · Currency is TRY 1.510
+0.130 (9.42%)
Last updated: Jul 14, 2026, 5:55 PM GMT+3
IST:TRILC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 9.42% | 14,954,818 |
| Jul 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 9.52% | 11,834,260 |
| Jul 10, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 9.57% | 7,700,268 |
| Jul 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 2,460,162 |
| Jul 8, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 5,060,107 |
| Jul 7, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 4,398,872 |
| Jul 6, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 2.59% | 5,850,279 |
| Jul 3, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | -1.69% | 6,195,994 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 3,784,652 |
| Jul 1, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 1.68% | 3,499,522 |
| Jun 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 4,705,808 |
| Jun 29, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -6.92% | 6,342,812 |
| Jun 26, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 7,991,536 |
| Jun 25, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 5.88% | 5,301,975 |
| Jun 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 6,746,400 |
| Jun 23, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.46% | 6,149,715 |
| Jun 22, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 12,815,223 |
| Jun 19, 2026 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 9.73% | 29,406,050 |
| Jun 18, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -5.83% | 21,228,780 |
| Jun 17, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -5.51% | 15,086,060 |
| Jun 16, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -4.51% | 13,552,860 |
| Jun 15, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 15,119,970 |
| Jun 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 22,306,770 |
| Jun 11, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | -7.53% | 69,518,660 |
| Jun 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -9.88% | 22,376,820 |
| Jun 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -10.00% | 6,846,351 |
| Jun 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.00% | 3,493,804 |
| Jun 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.91% | 2,816,571 |
| Jun 4, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -9.76% | 3,322,029 |
| Jun 2, 2026 | 2.47 | 2.47 | 2.44 | 2.46 | 2.46 | -0.40% | 69,142,770 |
| Jun 1, 2026 | 2.45 | 2.52 | 2.44 | 2.47 | 2.47 | 0.82% | 110,244,200 |
| May 26, 2026 | 2.44 | 2.48 | 2.40 | 2.45 | 2.45 | 0.41% | 38,569,700 |
| May 25, 2026 | 2.49 | 2.52 | 2.41 | 2.44 | 2.44 | -1.61% | 103,218,200 |
| May 22, 2026 | 2.35 | 2.54 | 2.32 | 2.48 | 2.48 | -1.98% | 314,289,800 |
| May 21, 2026 | 2.81 | 2.98 | 2.53 | 2.53 | 2.53 | -9.96% | 187,329,300 |
| May 20, 2026 | 2.90 | 2.95 | 2.79 | 2.81 | 2.81 | -3.44% | 46,249,610 |
| May 18, 2026 | 3.05 | 3.09 | 2.91 | 2.91 | 2.91 | -2.35% | 55,699,000 |
| May 15, 2026 | 3.09 | 3.15 | 2.93 | 2.98 | 2.98 | -4.18% | 83,885,110 |
| May 14, 2026 | 3.04 | 3.27 | 2.90 | 3.11 | 3.11 | -2.81% | 310,275,500 |
| May 13, 2026 | 3.40 | 3.45 | 3.20 | 3.20 | 3.20 | -9.86% | 69,734,780 |
| May 12, 2026 | 3.94 | 4.01 | 3.55 | 3.55 | 3.55 | -9.90% | 417,796,400 |
| May 11, 2026 | 3.88 | 3.96 | 3.69 | 3.94 | 3.94 | 3.41% | 233,069,700 |
| May 8, 2026 | 4.12 | 4.40 | 3.65 | 3.81 | 3.81 | -5.93% | 1,042,585,000 |
| May 7, 2026 | 3.88 | 4.13 | 3.87 | 4.05 | 4.05 | 4.65% | 95,968,860 |
| May 6, 2026 | 4.02 | 4.07 | 3.87 | 3.87 | 3.87 | -3.49% | 50,120,390 |
| May 5, 2026 | 3.80 | 4.01 | 3.63 | 4.01 | 4.01 | 6.93% | 89,064,620 |
| May 4, 2026 | 3.86 | 4.00 | 3.70 | 3.75 | 3.75 | 1.35% | 108,993,100 |
| Apr 30, 2026 | 3.70 | 3.91 | 3.63 | 3.70 | 3.70 | - | 85,673,390 |
| Apr 29, 2026 | 3.73 | 3.91 | 3.57 | 3.70 | 3.70 | 3.93% | 391,864,400 |
| Apr 28, 2026 | 3.40 | 3.56 | 3.34 | 3.56 | 3.56 | 9.88% | 43,475,980 |