Trend Gayrimenkul Yatirim Ortakligi A.S. (IST:TDGYO)
Turkey
· Delayed Price · Currency is TRY 18.24
-0.16 (-0.87%)
Last updated: Mar 9, 2026, 3:26 PM GMT+3
IST:TDGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.66 | 18.79 | 17.73 | 18.08 | 18.08 | -1.74% | 933,712 |
| Mar 6, 2026 | 18.99 | 19.19 | 18.30 | 18.40 | 18.40 | -2.28% | 746,126 |
| Mar 5, 2026 | 18.58 | 19.19 | 18.50 | 18.83 | 18.83 | 1.40% | 798,079 |
| Mar 4, 2026 | 17.52 | 18.99 | 17.52 | 18.57 | 18.57 | 3.05% | 1,003,251 |
| Mar 3, 2026 | 17.30 | 18.90 | 16.95 | 18.02 | 18.02 | 2.39% | 1,450,351 |
| Mar 2, 2026 | 18.40 | 18.45 | 17.60 | 17.60 | 17.60 | -9.97% | 1,227,851 |
| Feb 27, 2026 | 19.50 | 19.98 | 19.11 | 19.55 | 19.55 | 0.26% | 641,025 |
| Feb 26, 2026 | 19.79 | 20.28 | 19.10 | 19.50 | 19.50 | -1.47% | 732,250 |
| Feb 25, 2026 | 20.02 | 20.78 | 19.51 | 19.79 | 19.79 | -5.67% | 1,243,684 |
| Feb 24, 2026 | 21.00 | 22.20 | 20.52 | 20.98 | 20.98 | -0.10% | 1,445,437 |
| Feb 23, 2026 | 19.40 | 21.00 | 19.03 | 21.00 | 21.00 | 6.60% | 4,573,069 |
| Feb 20, 2026 | 20.72 | 21.36 | 19.70 | 19.70 | 19.70 | -9.96% | 7,270,495 |
| Feb 19, 2026 | 21.88 | 23.66 | 21.88 | 21.88 | 21.88 | -9.96% | 4,297,640 |
| Feb 18, 2026 | 27.00 | 27.52 | 24.30 | 24.30 | 24.30 | -10.00% | 2,331,236 |
| Feb 17, 2026 | 28.74 | 30.04 | 27.00 | 27.00 | 27.00 | -7.15% | 1,689,540 |
| Feb 16, 2026 | 27.28 | 30.00 | 26.80 | 29.08 | 29.08 | 6.60% | 4,509,172 |
| Feb 13, 2026 | 26.88 | 27.90 | 26.70 | 27.28 | 27.28 | 1.49% | 786,921 |
| Feb 12, 2026 | 25.80 | 27.40 | 25.80 | 26.88 | 26.88 | 3.31% | 1,269,233 |
| Feb 11, 2026 | 25.26 | 26.26 | 25.20 | 26.02 | 26.02 | 3.01% | 781,036 |
| Feb 10, 2026 | 25.30 | 25.58 | 24.82 | 25.26 | 25.26 | -1.71% | 935,009 |
| Feb 9, 2026 | 23.80 | 26.34 | 23.66 | 25.70 | 25.70 | -0.62% | 2,427,820 |
| Feb 6, 2026 | 23.14 | 27.72 | 23.14 | 25.86 | 25.86 | 0.62% | 4,284,348 |
| Feb 5, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -9.95% | 515,437 |
| Feb 4, 2026 | 31.00 | 31.52 | 28.54 | 28.54 | 28.54 | -9.97% | 2,061,236 |
| Feb 3, 2026 | 32.50 | 32.82 | 29.52 | 31.70 | 31.70 | -1.80% | 1,034,748 |
| Feb 2, 2026 | 32.56 | 33.00 | 31.58 | 32.28 | 32.28 | -0.86% | 465,178 |
| Jan 30, 2026 | 33.00 | 34.22 | 30.50 | 32.56 | 32.56 | -2.10% | 898,001 |
| Jan 29, 2026 | 35.16 | 35.98 | 31.96 | 33.26 | 33.26 | -6.31% | 2,761,965 |
| Jan 28, 2026 | 38.20 | 38.20 | 35.00 | 35.50 | 35.50 | -4.47% | 1,113,867 |
| Jan 27, 2026 | 39.00 | 39.54 | 37.16 | 37.16 | 37.16 | -4.72% | 439,146 |
| Jan 26, 2026 | 37.74 | 39.80 | 36.40 | 39.00 | 39.00 | 3.34% | 1,357,178 |
| Jan 23, 2026 | 38.10 | 38.98 | 37.52 | 37.74 | 37.74 | -2.48% | 602,870 |
| Jan 22, 2026 | 38.50 | 39.00 | 38.00 | 38.70 | 38.70 | 0.52% | 283,629 |
| Jan 21, 2026 | 38.98 | 38.98 | 37.50 | 38.50 | 38.50 | -1.23% | 468,201 |
| Jan 20, 2026 | 39.26 | 39.50 | 37.74 | 38.98 | 38.98 | -1.62% | 472,848 |
| Jan 19, 2026 | 38.90 | 39.62 | 35.16 | 39.62 | 39.62 | 2.48% | 1,275,844 |
| Jan 16, 2026 | 39.90 | 40.50 | 38.62 | 38.66 | 38.66 | -2.86% | 489,285 |
| Jan 15, 2026 | 40.00 | 40.60 | 38.66 | 39.80 | 39.80 | -0.50% | 532,028 |
| Jan 14, 2026 | 41.46 | 41.46 | 39.50 | 40.00 | 40.00 | -3.01% | 607,825 |
| Jan 13, 2026 | 41.50 | 41.98 | 40.90 | 41.24 | 41.24 | 0.34% | 768,869 |
| Jan 12, 2026 | 40.78 | 42.44 | 40.04 | 41.10 | 41.10 | 0.78% | 1,415,012 |
| Jan 9, 2026 | 41.20 | 41.30 | 39.70 | 40.78 | 40.78 | -1.02% | 733,224 |
| Jan 8, 2026 | 41.74 | 41.98 | 40.24 | 41.20 | 41.20 | -1.29% | 784,575 |
| Jan 7, 2026 | 41.00 | 42.56 | 41.00 | 41.74 | 41.74 | 1.80% | 1,392,489 |
| Jan 6, 2026 | 39.30 | 42.00 | 38.54 | 41.00 | 41.00 | 6.49% | 1,867,277 |
| Jan 5, 2026 | 38.00 | 38.50 | 36.50 | 38.50 | 38.50 | 2.23% | 740,659 |
| Jan 2, 2026 | 38.20 | 38.82 | 37.46 | 37.66 | 37.66 | -0.84% | 345,099 |
| Dec 31, 2025 | 37.96 | 39.10 | 36.52 | 37.98 | 37.98 | 0.37% | 400,543 |
| Dec 30, 2025 | 37.50 | 38.54 | 36.96 | 37.84 | 37.84 | 0.91% | 547,066 |
| Dec 29, 2025 | 39.14 | 39.32 | 37.40 | 37.50 | 37.50 | -4.19% | 701,010 |
| Dec 26, 2025 | 38.08 | 39.76 | 38.00 | 39.14 | 39.14 | 4.65% | 888,937 |
| Dec 25, 2025 | 35.48 | 37.52 | 34.56 | 37.40 | 37.40 | 5.41% | 826,191 |
| Dec 24, 2025 | 37.00 | 37.06 | 35.00 | 35.48 | 35.48 | -4.26% | 902,674 |
| Dec 23, 2025 | 38.28 | 38.28 | 35.26 | 37.06 | 37.06 | -3.29% | 1,143,057 |
| Dec 22, 2025 | 38.66 | 38.98 | 37.00 | 38.32 | 38.32 | -3.82% | 1,104,757 |
| Dec 19, 2025 | 39.16 | 40.00 | 38.54 | 39.84 | 39.84 | 1.74% | 780,441 |
| Dec 18, 2025 | 39.14 | 39.52 | 38.40 | 39.16 | 39.16 | 0.05% | 759,162 |
| Dec 17, 2025 | 39.56 | 39.60 | 38.50 | 39.14 | 39.14 | -1.06% | 750,165 |
| Dec 16, 2025 | 39.26 | 39.76 | 38.38 | 39.56 | 39.56 | 0.82% | 945,395 |
| Dec 15, 2025 | 38.46 | 39.98 | 38.00 | 39.24 | 39.24 | 2.03% | 1,412,204 |
| Dec 12, 2025 | 35.46 | 38.48 | 33.74 | 38.46 | 38.46 | 8.46% | 2,061,867 |
| Dec 11, 2025 | 33.30 | 35.50 | 33.06 | 35.46 | 35.46 | 7.26% | 1,851,903 |
| Dec 10, 2025 | 32.18 | 33.10 | 31.82 | 33.06 | 33.06 | 3.31% | 706,299 |
| Dec 9, 2025 | 32.00 | 32.30 | 31.80 | 32.00 | 32.00 | 0.31% | 753,380 |
| Dec 8, 2025 | 31.82 | 32.58 | 31.20 | 31.90 | 31.90 | 2.24% | 744,319 |
| Dec 5, 2025 | 31.52 | 31.88 | 31.00 | 31.20 | 31.20 | -1.02% | 452,376 |
| Dec 4, 2025 | 31.60 | 31.86 | 31.00 | 31.52 | 31.52 | 0.19% | 433,190 |
| Dec 3, 2025 | 31.70 | 31.86 | 31.16 | 31.46 | 31.46 | -0.76% | 469,556 |
| Dec 2, 2025 | 31.22 | 31.78 | 31.00 | 31.70 | 31.70 | 1.54% | 718,672 |
| Dec 1, 2025 | 30.50 | 32.02 | 30.50 | 31.22 | 31.22 | -1.01% | 618,722 |
| Nov 28, 2025 | 32.30 | 32.94 | 31.28 | 31.54 | 31.54 | -1.44% | 802,616 |
| Nov 27, 2025 | 32.08 | 32.50 | 31.50 | 32.00 | 32.00 | -0.06% | 1,086,187 |
| Nov 26, 2025 | 32.24 | 34.00 | 32.00 | 32.02 | 32.02 | 0.13% | 2,311,873 |
| Nov 25, 2025 | 31.84 | 32.12 | 31.00 | 31.98 | 31.98 | -0.44% | 2,170,730 |
| Nov 24, 2025 | 30.70 | 32.68 | 30.70 | 32.12 | 32.12 | 4.69% | 1,831,310 |
| Nov 21, 2025 | 31.00 | 31.00 | 29.96 | 30.68 | 30.68 | 3.51% | 763,687 |
| Nov 20, 2025 | 28.30 | 29.90 | 28.00 | 29.64 | 29.64 | 4.73% | 840,377 |
| Nov 19, 2025 | 29.78 | 30.50 | 27.32 | 28.30 | 28.30 | -5.67% | 1,563,549 |
| Nov 18, 2025 | 32.30 | 32.30 | 28.80 | 30.00 | 30.00 | -6.19% | 1,524,808 |
| Nov 17, 2025 | 31.60 | 32.26 | 31.60 | 31.98 | 31.98 | 1.46% | 766,343 |
| Nov 14, 2025 | 31.54 | 32.80 | 31.10 | 31.52 | 31.52 | -1.44% | 1,146,627 |
| Nov 13, 2025 | 32.86 | 32.98 | 31.22 | 31.98 | 31.98 | -1.78% | 721,532 |
| Nov 12, 2025 | 33.06 | 34.16 | 32.50 | 32.56 | 32.56 | -1.33% | 924,439 |
| Nov 11, 2025 | 32.98 | 33.52 | 31.70 | 33.00 | 33.00 | 0.18% | 1,366,832 |
| Nov 10, 2025 | 30.86 | 33.28 | 29.32 | 32.94 | 32.94 | 6.74% | 2,306,217 |
| Nov 7, 2025 | 31.00 | 32.50 | 30.20 | 30.86 | 30.86 | -0.45% | 4,468,950 |
| Nov 6, 2025 | 29.00 | 31.90 | 29.00 | 31.00 | 31.00 | 6.90% | 3,835,648 |
| Nov 5, 2025 | 27.90 | 29.26 | 27.10 | 29.00 | 29.00 | 3.42% | 3,380,022 |
| Nov 4, 2025 | 28.94 | 30.00 | 27.70 | 28.04 | 28.04 | -3.11% | 2,930,107 |
| Nov 3, 2025 | 26.50 | 28.98 | 26.28 | 28.94 | 28.94 | 9.79% | 2,583,880 |
| Oct 31, 2025 | 25.40 | 26.36 | 25.00 | 26.36 | 26.36 | 3.78% | 1,304,809 |
| Oct 30, 2025 | 24.28 | 25.50 | 23.80 | 25.40 | 25.40 | 4.53% | 2,088,376 |
| Oct 28, 2025 | 23.80 | 24.90 | 23.78 | 24.30 | 24.30 | 2.62% | 1,118,062 |
| Oct 27, 2025 | 23.78 | 24.98 | 23.66 | 23.68 | 23.68 | -0.42% | 2,060,364 |
| Oct 24, 2025 | 22.26 | 23.98 | 22.00 | 23.78 | 23.78 | 6.64% | 1,285,014 |
| Oct 23, 2025 | 21.88 | 22.70 | 21.50 | 22.30 | 22.30 | 1.92% | 823,606 |
| Oct 22, 2025 | 21.84 | 22.00 | 21.38 | 21.88 | 21.88 | - | 618,342 |
| Oct 21, 2025 | 21.98 | 22.40 | 21.66 | 21.88 | 21.88 | -0.45% | 948,918 |
| Oct 20, 2025 | 21.98 | 22.20 | 21.22 | 21.98 | 21.98 | - | 1,089,943 |
| Oct 17, 2025 | 20.94 | 21.98 | 20.70 | 21.98 | 21.98 | 5.47% | 1,551,852 |