TSKB Gayrimenkul Yatirim Ortakligi A.S (IST:TSGYO)
Turkey · Delayed Price · Currency is TRY 6.67
+0.06 (0.91%)
Last updated: Jun 3, 2026, 3:34 PM GMT+3
IST:TSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.61 | 6.69 | 6.59 | 6.67 | - | 0.91% | 516,946 |
| Jun 2, 2026 | 6.51 | 6.69 | 6.51 | 6.61 | 6.61 | 2.16% | 1,663,993 |
| Jun 1, 2026 | 6.43 | 6.58 | 6.43 | 6.47 | 6.47 | 0.94% | 1,212,545 |
| May 26, 2026 | 6.44 | 6.49 | 6.35 | 6.41 | 6.41 | -0.31% | 512,778 |
| May 25, 2026 | 6.37 | 6.49 | 6.36 | 6.43 | 6.43 | 1.10% | 1,702,276 |
| May 22, 2026 | 6.06 | 6.44 | 6.06 | 6.36 | 6.36 | 1.60% | 2,523,622 |
| May 21, 2026 | 6.59 | 6.59 | 6.26 | 6.26 | 6.26 | -4.57% | 799,587 |
| May 20, 2026 | 6.61 | 6.66 | 6.52 | 6.56 | 6.56 | 0.15% | 1,175,884 |
| May 18, 2026 | 6.72 | 6.72 | 6.55 | 6.55 | 6.55 | -2.96% | 1,861,968 |
| May 15, 2026 | 6.82 | 6.84 | 6.69 | 6.75 | 6.75 | -1.46% | 1,189,400 |
| May 14, 2026 | 6.84 | 6.91 | 6.81 | 6.85 | 6.85 | 0.74% | 1,319,332 |
| May 13, 2026 | 7.01 | 7.03 | 6.80 | 6.80 | 6.80 | -2.58% | 2,065,954 |
| May 12, 2026 | 7.09 | 7.14 | 6.98 | 6.98 | 6.98 | -1.55% | 2,864,686 |
| May 11, 2026 | 7.10 | 7.14 | 7.01 | 7.09 | 7.09 | 0.28% | 2,784,910 |
| May 8, 2026 | 7.10 | 7.14 | 6.93 | 7.07 | 7.07 | -0.42% | 2,664,834 |
| May 7, 2026 | 6.97 | 7.11 | 6.93 | 7.10 | 7.10 | 1.87% | 2,350,241 |
| May 6, 2026 | 6.88 | 7.04 | 6.87 | 6.97 | 6.97 | 2.05% | 2,673,902 |
| May 5, 2026 | 6.80 | 6.95 | 6.76 | 6.83 | 6.83 | 0.44% | 1,315,732 |
| May 4, 2026 | 6.90 | 6.90 | 6.78 | 6.80 | 6.80 | -1.45% | 1,444,699 |
| Apr 30, 2026 | 6.90 | 6.92 | 6.79 | 6.90 | 6.90 | 0.58% | 1,813,874 |
| Apr 29, 2026 | 6.80 | 7.05 | 6.80 | 6.86 | 6.86 | 1.18% | 2,849,513 |
| Apr 28, 2026 | 6.90 | 6.95 | 6.78 | 6.78 | 6.78 | -1.74% | 1,045,027 |
| Apr 27, 2026 | 6.90 | 7.02 | 6.88 | 6.90 | 6.90 | - | 2,045,571 |
| Apr 24, 2026 | 6.94 | 6.97 | 6.80 | 6.90 | 6.90 | -0.58% | 1,451,487 |
| Apr 22, 2026 | 7.10 | 7.10 | 6.94 | 6.94 | 6.94 | -0.43% | 1,151,967 |
| Apr 21, 2026 | 7.03 | 7.10 | 6.90 | 6.97 | 6.97 | -0.71% | 1,446,808 |
| Apr 20, 2026 | 6.99 | 7.11 | 6.88 | 7.02 | 7.02 | 0.43% | 3,817,312 |
| Apr 17, 2026 | 6.74 | 7.05 | 6.74 | 6.99 | 6.99 | 3.71% | 4,958,122 |
| Apr 16, 2026 | 6.86 | 6.93 | 6.72 | 6.74 | 6.74 | -1.61% | 2,925,564 |
| Apr 15, 2026 | 6.78 | 6.91 | 6.70 | 6.85 | 6.85 | 2.09% | 2,628,407 |
| Apr 14, 2026 | 6.62 | 6.73 | 6.62 | 6.71 | 6.71 | 1.98% | 2,158,636 |
| Apr 13, 2026 | 6.65 | 6.65 | 6.50 | 6.58 | 6.58 | -1.94% | 1,654,679 |
| Apr 10, 2026 | 6.60 | 6.74 | 6.60 | 6.71 | 6.71 | 1.67% | 2,311,253 |
| Apr 9, 2026 | 6.58 | 6.65 | 6.54 | 6.60 | 6.60 | -0.30% | 1,757,671 |
| Apr 8, 2026 | 6.58 | 6.69 | 6.57 | 6.62 | 6.62 | 3.60% | 2,257,874 |
| Apr 7, 2026 | 6.62 | 6.70 | 6.39 | 6.39 | 6.39 | -3.47% | 2,162,721 |
| Apr 6, 2026 | 6.51 | 6.69 | 6.50 | 6.62 | 6.62 | 2.00% | 3,162,072 |
| Apr 3, 2026 | 6.45 | 6.53 | 6.45 | 6.49 | 6.49 | -0.15% | 1,829,566 |
| Apr 2, 2026 | 6.33 | 6.57 | 6.33 | 6.50 | 6.50 | -1.22% | 2,146,340 |
| Apr 1, 2026 | 6.48 | 6.67 | 6.47 | 6.58 | 6.58 | 2.17% | 2,948,270 |
| Mar 31, 2026 | 6.50 | 6.51 | 6.32 | 6.44 | 6.44 | - | 1,826,772 |
| Mar 30, 2026 | 6.62 | 6.65 | 6.39 | 6.44 | 6.44 | -2.72% | 3,549,374 |
| Mar 27, 2026 | 6.60 | 6.69 | 6.52 | 6.62 | 6.62 | 0.30% | 1,664,396 |
| Mar 26, 2026 | 6.69 | 6.75 | 6.60 | 6.60 | 6.60 | -0.45% | 2,001,735 |
| Mar 25, 2026 | 6.72 | 6.80 | 6.62 | 6.63 | 6.63 | -1.19% | 1,518,033 |
| Mar 24, 2026 | 6.70 | 6.90 | 6.70 | 6.71 | 6.71 | -1.47% | 1,212,891 |
| Mar 23, 2026 | 6.84 | 6.89 | 6.52 | 6.81 | 6.81 | 0.59% | 1,821,274 |
| Mar 19, 2026 | 6.91 | 6.99 | 6.58 | 6.77 | 6.77 | -1.88% | 786,879 |
| Mar 18, 2026 | 6.87 | 7.04 | 6.81 | 6.90 | 6.90 | 0.58% | 1,664,775 |
| Mar 17, 2026 | 6.80 | 6.90 | 6.78 | 6.86 | 6.86 | 1.48% | 678,923 |