TSKB Gayrimenkul Yatirim Ortakligi A.S (IST:TSGYO)
Turkey · Delayed Price · Currency is TRY 7.13
-0.07 (-0.97%)
At close: Aug 1, 2025, 6:00 PM GMT+3
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 7.77 | 7.82 | 7.61 | 7.62 | - | -1.30% | 8,287,746 |
| Aug 8, 2025 | 8.11 | 8.31 | 7.72 | 7.72 | - | -4.69% | 15,987,671 |
| Aug 7, 2025 | 7.50 | 8.21 | 7.50 | 8.10 | - | 8.43% | 28,417,494 |
| Aug 6, 2025 | 7.47 | 7.60 | 7.39 | 7.47 | - | 0.95% | 7,404,489 |
| Aug 5, 2025 | 7.32 | 7.50 | 7.27 | 7.40 | - | 1.37% | 6,237,736 |
| Aug 4, 2025 | 7.16 | 7.39 | 7.15 | 7.30 | - | 2.38% | 5,937,535 |
| Aug 1, 2025 | 7.20 | 7.22 | 7.13 | 7.13 | - | -0.97% | 3,453,855 |
| Jul 31, 2025 | 7.16 | 7.23 | 7.14 | 7.20 | - | 0.98% | 4,070,793 |
| Jul 30, 2025 | 7.28 | 7.32 | 7.09 | 7.13 | - | -2.99% | 7,783,657 |
| Jul 29, 2025 | 7.29 | 7.44 | 7.23 | 7.35 | - | 0.96% | 4,874,854 |
| Jul 28, 2025 | 7.43 | 7.51 | 7.28 | 7.28 | - | -1.62% | 5,582,811 |
| Jul 25, 2025 | 7.49 | 7.57 | 7.39 | 7.40 | - | -0.67% | 3,774,509 |
| Jul 24, 2025 | 7.49 | 7.59 | 7.45 | 7.45 | - | 0.13% | 5,983,012 |
| Jul 23, 2025 | 7.75 | 7.78 | 7.44 | 7.44 | - | -3.38% | 6,049,149 |
| Jul 22, 2025 | 8.03 | 8.03 | 7.66 | 7.70 | - | -2.28% | 10,618,003 |
| Jul 21, 2025 | 7.74 | 7.97 | 7.74 | 7.88 | - | 2.47% | 10,261,769 |
| Jul 18, 2025 | 7.51 | 7.70 | 7.38 | 7.69 | - | 3.08% | 8,089,719 |
| Jul 17, 2025 | 7.34 | 7.46 | 7.27 | 7.46 | - | 3.32% | 9,300,786 |
| Jul 16, 2025 | 7.18 | 7.42 | 7.04 | 7.22 | - | 0.56% | 9,389,596 |
| Jul 14, 2025 | 7.07 | 7.40 | 7.05 | 7.18 | - | 1.56% | 7,000,356 |
| Jul 11, 2025 | 7.38 | 7.38 | 7.02 | 7.07 | - | -0.84% | 6,309,495 |
| Jul 10, 2025 | 7.34 | 7.38 | 7.13 | 7.13 | - | -1.38% | 6,906,166 |
| Jul 9, 2025 | 7.29 | 7.60 | 7.21 | 7.23 | - | 0.84% | 13,660,849 |
| Jul 8, 2025 | 7.52 | 7.98 | 7.17 | 7.17 | - | -2.32% | 29,955,543 |
| Jul 7, 2025 | 6.70 | 7.34 | 6.58 | 7.34 | - | 9.88% | 20,209,403 |
| Jul 4, 2025 | 6.70 | 6.72 | 6.60 | 6.68 | - | -0.30% | 2,880,309 |
| Jul 3, 2025 | 6.67 | 6.86 | 6.66 | 6.70 | - | 1.21% | 5,861,506 |
| Jul 2, 2025 | 6.74 | 6.78 | 6.58 | 6.62 | - | -0.15% | 4,673,896 |
| Jul 1, 2025 | 6.57 | 6.64 | 6.45 | 6.63 | - | 1.69% | 5,280,503 |
| Jun 30, 2025 | 6.28 | 6.62 | 6.25 | 6.52 | - | 4.15% | 6,626,319 |
| Jun 27, 2025 | 6.30 | 6.30 | 6.13 | 6.26 | - | -0.63% | 3,439,467 |
| Jun 26, 2025 | 6.45 | 6.48 | 6.22 | 6.30 | - | -2.33% | 2,809,504 |
| Jun 25, 2025 | 6.35 | 6.59 | 6.27 | 6.45 | - | 1.57% | 5,323,023 |
| Jun 24, 2025 | 6.24 | 6.42 | 6.19 | 6.35 | - | 4.79% | 4,414,461 |
| Jun 23, 2025 | 6.14 | 6.20 | 5.99 | 6.06 | - | -1.94% | 4,576,295 |
| Jun 20, 2025 | 6.29 | 6.31 | 6.06 | 6.18 | - | -0.80% | 3,112,204 |
| Jun 19, 2025 | 6.06 | 6.53 | 6.06 | 6.23 | - | 2.81% | 7,765,486 |
| Jun 18, 2025 | 6.18 | 6.18 | 6.02 | 6.06 | - | -1.94% | 2,292,061 |
| Jun 17, 2025 | 6.11 | 6.25 | 6.11 | 6.18 | - | 0.65% | 2,995,128 |
| Jun 16, 2025 | 6.00 | 6.20 | 5.93 | 6.14 | - | 1.66% | 3,229,949 |
| Jun 13, 2025 | 5.73 | 6.05 | 5.73 | 6.04 | - | -4.13% | 4,296,824 |
| Jun 12, 2025 | 6.62 | 6.62 | 6.30 | 6.30 | - | -4.98% | 4,428,224 |
| Jun 11, 2025 | 6.52 | 6.73 | 6.46 | 6.63 | - | 1.69% | 4,940,159 |
| Jun 10, 2025 | 6.29 | 6.59 | 6.29 | 6.52 | - | 3.82% | 3,856,658 |
| Jun 5, 2025 | 6.28 | 6.33 | 6.10 | 6.28 | - | -0.32% | 824,731 |
| Jun 4, 2025 | 6.20 | 6.34 | 6.20 | 6.30 | - | 1.61% | 1,700,149 |
| Jun 3, 2025 | 6.09 | 6.30 | 6.09 | 6.20 | - | 1.81% | 2,790,837 |
| Jun 2, 2025 | 6.21 | 6.23 | 6.04 | 6.09 | - | -1.77% | 2,364,290 |
| May 30, 2025 | 6.38 | 6.40 | 6.20 | 6.20 | - | -2.82% | 3,198,949 |
| May 29, 2025 | 6.17 | 6.68 | 6.14 | 6.38 | - | 3.91% | 6,141,018 |