Trend Gayrimenkul Yatirim Ortakligi A.S. (IST:TDGYO)
Turkey
· Delayed Price · Currency is TRY 31.20
-0.32 (-1.02%)
At close: Dec 5, 2025
IST:TDGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 20.98 | 21.20 | 20.76 | 20.84 | 20.84 | -0.67% | 897,024 |
| Oct 15, 2025 | 20.86 | 21.10 | 20.80 | 20.98 | 20.98 | 0.19% | 750,111 |
| Oct 14, 2025 | 21.42 | 21.50 | 20.72 | 20.94 | 20.94 | -0.48% | 808,599 |
| Oct 13, 2025 | 21.00 | 21.50 | 19.95 | 21.04 | 21.04 | 2.33% | 1,890,523 |
| Oct 10, 2025 | 20.00 | 20.56 | 19.80 | 20.56 | 20.56 | 2.85% | 801,172 |
| Oct 9, 2025 | 19.56 | 20.26 | 19.40 | 19.99 | 19.99 | 2.09% | 1,103,453 |
| Oct 8, 2025 | 20.00 | 20.00 | 19.00 | 19.58 | 19.58 | 3.05% | 2,313,419 |
| Oct 7, 2025 | 19.99 | 20.18 | 19.00 | 19.00 | 19.00 | -4.95% | 1,036,956 |
| Oct 6, 2025 | 20.00 | 20.50 | 19.95 | 19.99 | 19.99 | -0.05% | 2,494,351 |
| Oct 3, 2025 | 19.97 | 20.26 | 19.95 | 20.00 | 20.00 | - | 1,643,601 |
| Oct 2, 2025 | 20.00 | 20.32 | 19.78 | 20.00 | 20.00 | - | 2,526,165 |
| Oct 1, 2025 | 20.18 | 20.60 | 19.88 | 20.00 | 20.00 | -0.99% | 2,057,371 |
| Sep 30, 2025 | 20.02 | 20.90 | 19.99 | 20.20 | 20.20 | -3.72% | 2,364,392 |
| Sep 29, 2025 | 20.50 | 22.58 | 20.08 | 20.98 | 20.98 | -0.85% | 7,260,214 |
| Sep 26, 2025 | 20.00 | 21.66 | 19.95 | 21.16 | 21.16 | 5.80% | 2,037,210 |
| Sep 25, 2025 | 20.50 | 20.54 | 20.00 | 20.00 | 20.00 | -2.25% | 1,160,232 |
| Sep 24, 2025 | 20.00 | 22.00 | 19.81 | 20.46 | 20.46 | 2.30% | 2,505,747 |
| Sep 23, 2025 | 19.80 | 20.00 | 19.10 | 20.00 | 20.00 | 1.94% | 1,350,458 |
| Sep 22, 2025 | 19.51 | 19.98 | 19.20 | 19.62 | 19.62 | 0.56% | 1,532,852 |
| Sep 19, 2025 | 19.10 | 19.70 | 18.59 | 19.51 | 19.51 | 2.04% | 1,740,204 |
| Sep 18, 2025 | 18.10 | 19.64 | 17.91 | 19.12 | 19.12 | 6.16% | 2,695,242 |
| Sep 17, 2025 | 18.01 | 18.13 | 17.89 | 18.01 | 18.01 | - | 822,974 |
| Sep 16, 2025 | 17.99 | 18.20 | 17.70 | 18.01 | 18.01 | -0.50% | 974,679 |
| Sep 15, 2025 | 17.25 | 18.43 | 16.90 | 18.10 | 18.10 | 4.08% | 1,390,525 |
| Sep 12, 2025 | 17.40 | 17.71 | 16.82 | 17.39 | 17.39 | -0.06% | 534,435 |
| Sep 11, 2025 | 17.85 | 17.90 | 16.86 | 17.40 | 17.40 | -2.30% | 889,699 |
| Sep 10, 2025 | 18.07 | 18.31 | 17.60 | 17.81 | 17.81 | -1.77% | 876,652 |
| Sep 9, 2025 | 17.99 | 18.39 | 17.15 | 18.13 | 18.13 | 0.72% | 730,645 |
| Sep 8, 2025 | 18.36 | 18.44 | 17.87 | 18.00 | 18.00 | -2.96% | 513,186 |
| Sep 5, 2025 | 18.40 | 18.56 | 18.28 | 18.55 | 18.55 | 0.82% | 650,653 |
| Sep 4, 2025 | 18.30 | 18.49 | 18.20 | 18.40 | 18.40 | 0.55% | 603,385 |
| Sep 3, 2025 | 18.06 | 18.30 | 17.68 | 18.30 | 18.30 | 1.33% | 866,862 |
| Sep 2, 2025 | 18.59 | 18.59 | 17.67 | 18.06 | 18.06 | -2.85% | 983,165 |
| Sep 1, 2025 | 18.70 | 18.71 | 18.23 | 18.59 | 18.59 | 0.11% | 688,106 |
| Aug 29, 2025 | 18.51 | 18.68 | 18.40 | 18.57 | 18.57 | 0.32% | 590,334 |
| Aug 28, 2025 | 18.34 | 18.53 | 18.24 | 18.51 | 18.51 | 0.93% | 942,422 |
| Aug 27, 2025 | 18.00 | 18.58 | 17.78 | 18.34 | 18.34 | 1.72% | 1,103,447 |
| Aug 26, 2025 | 17.47 | 18.03 | 17.28 | 18.03 | 18.03 | 3.15% | 1,325,740 |
| Aug 25, 2025 | 17.35 | 17.62 | 17.11 | 17.48 | 17.48 | 0.75% | 1,674,980 |
| Aug 22, 2025 | 16.60 | 17.50 | 16.60 | 17.35 | 17.35 | 2.97% | 1,463,546 |
| Aug 21, 2025 | 16.68 | 17.00 | 16.50 | 16.85 | 16.85 | 1.02% | 1,098,165 |
| Aug 20, 2025 | 16.01 | 16.70 | 16.01 | 16.68 | 16.68 | 2.77% | 1,378,490 |
| Aug 19, 2025 | 16.05 | 16.50 | 15.81 | 16.23 | 16.23 | 1.12% | 1,566,607 |
| Aug 18, 2025 | 16.00 | 16.10 | 15.22 | 16.05 | 16.05 | 0.63% | 1,448,952 |
| Aug 15, 2025 | 16.00 | 16.05 | 15.86 | 15.95 | 15.95 | -0.13% | 973,598 |
| Aug 14, 2025 | 16.15 | 16.18 | 15.97 | 15.97 | 15.97 | -1.36% | 1,401,080 |
| Aug 13, 2025 | 16.09 | 16.30 | 15.97 | 16.19 | 16.19 | 1.19% | 1,354,824 |
| Aug 12, 2025 | 16.01 | 16.04 | 15.40 | 16.00 | 16.00 | -0.06% | 1,560,298 |
| Aug 11, 2025 | 16.39 | 16.39 | 15.96 | 16.01 | 16.01 | -0.99% | 1,959,934 |
| Aug 8, 2025 | 16.48 | 16.55 | 16.05 | 16.17 | 16.17 | -2.30% | 969,286 |
| Aug 7, 2025 | 16.00 | 17.00 | 15.98 | 16.55 | 16.55 | 3.44% | 2,304,807 |
| Aug 6, 2025 | 16.00 | 16.06 | 15.97 | 16.00 | 16.00 | -0.12% | 1,216,635 |
| Aug 5, 2025 | 16.00 | 16.09 | 15.96 | 16.02 | 16.02 | 0.12% | 1,316,027 |
| Aug 4, 2025 | 15.85 | 16.09 | 15.61 | 16.00 | 16.00 | 0.88% | 2,055,444 |
| Aug 1, 2025 | 15.99 | 15.99 | 15.50 | 15.86 | 15.86 | -0.88% | 864,731 |
| Jul 31, 2025 | 15.98 | 16.00 | 15.19 | 16.00 | 16.00 | 0.76% | 1,097,881 |
| Jul 30, 2025 | 16.09 | 16.09 | 15.70 | 15.88 | 15.88 | -0.63% | 1,025,005 |
| Jul 29, 2025 | 15.96 | 16.09 | 15.52 | 15.98 | 15.98 | 0.13% | 1,446,582 |
| Jul 28, 2025 | 16.20 | 16.20 | 15.85 | 15.96 | 15.96 | -1.48% | 1,188,669 |
| Jul 25, 2025 | 16.10 | 16.25 | 15.74 | 16.20 | 16.20 | 0.75% | 1,233,780 |
| Jul 24, 2025 | 15.80 | 16.08 | 15.69 | 16.08 | 16.08 | 1.77% | 1,135,100 |
| Jul 23, 2025 | 15.34 | 15.96 | 15.21 | 15.80 | 15.80 | 3.27% | 1,952,010 |
| Jul 22, 2025 | 15.30 | 15.66 | 15.09 | 15.30 | 15.30 | -0.33% | 1,211,507 |
| Jul 21, 2025 | 15.05 | 16.04 | 15.04 | 15.35 | 15.35 | 2.20% | 2,107,030 |
| Jul 18, 2025 | 14.42 | 15.50 | 14.42 | 15.02 | 15.02 | 3.51% | 1,380,221 |