TGS Dis Ticaret Anonim Sirketi (IST:TGSAS)
Turkey
· Delayed Price · Currency is TRY 169.30
-1.30 (-0.76%)
At close: Dec 4, 2025
IST:TGSAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 169.30 | 173.10 | 166.10 | 169.00 | 169.00 | -0.18% | 34,682 |
| Dec 4, 2025 | 173.90 | 173.90 | 167.90 | 169.30 | 169.30 | -0.76% | 47,328 |
| Dec 3, 2025 | 172.00 | 176.90 | 169.30 | 170.60 | 170.60 | -2.40% | 70,707 |
| Dec 2, 2025 | 178.90 | 182.40 | 172.90 | 174.80 | 174.80 | -0.68% | 52,367 |
| Dec 1, 2025 | 170.20 | 182.00 | 168.70 | 176.00 | 176.00 | 3.41% | 125,073 |
| Nov 28, 2025 | 166.00 | 179.60 | 160.50 | 170.20 | 170.20 | 2.59% | 134,358 |
| Nov 27, 2025 | 171.00 | 171.00 | 164.10 | 165.90 | 165.90 | -2.41% | 58,008 |
| Nov 26, 2025 | 171.50 | 175.00 | 167.00 | 170.00 | 170.00 | -0.76% | 60,511 |
| Nov 25, 2025 | 175.20 | 176.50 | 168.30 | 171.30 | 171.30 | -2.17% | 66,253 |
| Nov 24, 2025 | 177.00 | 179.50 | 172.20 | 175.10 | 175.10 | -1.07% | 85,052 |
| Nov 21, 2025 | 179.00 | 183.00 | 175.40 | 177.00 | 177.00 | -1.12% | 61,758 |
| Nov 20, 2025 | 181.60 | 184.40 | 178.50 | 179.00 | 179.00 | -1.43% | 68,039 |
| Nov 19, 2025 | 178.70 | 182.70 | 176.50 | 181.60 | 181.60 | 0.89% | 72,100 |
| Nov 18, 2025 | 181.00 | 181.00 | 176.10 | 180.00 | 180.00 | -0.88% | 82,109 |
| Nov 17, 2025 | 176.00 | 184.90 | 175.40 | 181.60 | 181.60 | 3.42% | 88,824 |
| Nov 14, 2025 | 179.30 | 181.50 | 175.50 | 175.60 | 175.60 | -2.98% | 65,146 |
| Nov 13, 2025 | 181.10 | 186.00 | 178.00 | 181.00 | 181.00 | -3.26% | 119,239 |
| Nov 12, 2025 | 181.50 | 195.00 | 180.00 | 187.10 | 187.10 | 3.14% | 120,760 |
| Nov 11, 2025 | 181.70 | 189.50 | 180.10 | 181.40 | 181.40 | -3.51% | 87,650 |
| Nov 10, 2025 | 193.00 | 195.80 | 185.50 | 188.00 | 188.00 | -2.59% | 78,761 |
| Nov 7, 2025 | 205.30 | 207.00 | 188.50 | 193.00 | 193.00 | -5.99% | 104,039 |
| Nov 6, 2025 | 210.60 | 213.00 | 190.00 | 205.30 | 205.30 | -2.24% | 133,888 |
| Nov 5, 2025 | 215.80 | 223.40 | 206.00 | 210.00 | 210.00 | -2.69% | 116,409 |
| Nov 4, 2025 | 210.20 | 225.00 | 206.50 | 215.80 | 215.80 | 0.19% | 108,614 |
| Nov 3, 2025 | 198.00 | 217.00 | 196.20 | 215.40 | 215.40 | 8.79% | 178,690 |
| Oct 31, 2025 | 195.00 | 199.10 | 190.10 | 198.00 | 198.00 | 1.49% | 92,841 |
| Oct 30, 2025 | 192.00 | 198.00 | 186.40 | 195.10 | 195.10 | 1.61% | 215,832 |
| Oct 28, 2025 | 185.60 | 196.50 | 185.60 | 192.00 | 192.00 | 3.45% | 56,915 |
| Oct 27, 2025 | 181.00 | 186.00 | 180.50 | 185.60 | 185.60 | 2.83% | 103,477 |
| Oct 24, 2025 | 179.20 | 186.00 | 176.60 | 180.50 | 180.50 | 1.40% | 97,309 |
| Oct 23, 2025 | 182.80 | 183.00 | 175.50 | 178.00 | 178.00 | -2.31% | 114,059 |
| Oct 22, 2025 | 180.70 | 191.50 | 179.00 | 182.20 | 182.20 | 0.77% | 148,097 |
| Oct 21, 2025 | 182.10 | 184.90 | 176.00 | 180.80 | 180.80 | -0.71% | 107,368 |
| Oct 20, 2025 | 190.90 | 190.90 | 172.90 | 182.10 | 182.10 | -4.61% | 145,489 |
| Oct 17, 2025 | 179.30 | 197.10 | 172.00 | 190.90 | 190.90 | 6.47% | 162,827 |
| Oct 16, 2025 | 184.50 | 184.60 | 178.00 | 179.30 | 179.30 | -2.82% | 95,631 |
| Oct 15, 2025 | 187.00 | 191.00 | 184.10 | 184.50 | 184.50 | -0.27% | 80,169 |
| Oct 14, 2025 | 192.20 | 194.60 | 182.70 | 185.00 | 185.00 | -3.80% | 90,461 |
| Oct 13, 2025 | 199.00 | 199.90 | 190.00 | 192.30 | 192.30 | -5.18% | 111,000 |
| Oct 10, 2025 | 198.00 | 205.00 | 192.80 | 202.80 | 202.80 | 2.94% | 275,317 |
| Oct 9, 2025 | 199.20 | 208.30 | 194.20 | 197.00 | 197.00 | -2.48% | 128,889 |
| Oct 8, 2025 | 199.00 | 215.00 | 192.50 | 202.00 | 202.00 | 1.10% | 219,785 |
| Oct 7, 2025 | 180.00 | 199.80 | 179.00 | 199.80 | 199.80 | 9.96% | 241,715 |
| Oct 6, 2025 | 184.00 | 189.70 | 181.70 | 181.70 | 181.70 | -1.84% | 70,872 |
| Oct 3, 2025 | 180.10 | 192.00 | 180.10 | 185.10 | 185.10 | 2.78% | 101,200 |
| Oct 2, 2025 | 183.50 | 185.00 | 178.00 | 180.10 | 180.10 | -1.32% | 92,354 |
| Oct 1, 2025 | 179.30 | 194.50 | 179.00 | 182.50 | 182.50 | -0.60% | 134,904 |
| Sep 30, 2025 | 179.10 | 185.20 | 176.10 | 183.60 | 183.60 | 0.88% | 407,116 |
| Sep 29, 2025 | 181.10 | 189.10 | 180.80 | 182.00 | 182.00 | -3.96% | 101,098 |
| Sep 26, 2025 | 203.00 | 203.00 | 188.50 | 189.50 | 189.50 | -5.77% | 143,813 |
| Sep 25, 2025 | 183.20 | 201.10 | 178.00 | 201.10 | 201.10 | 9.95% | 307,489 |
| Sep 24, 2025 | 193.00 | 197.00 | 181.10 | 182.90 | 182.90 | -5.23% | 161,716 |
| Sep 23, 2025 | 196.10 | 205.00 | 192.10 | 193.00 | 193.00 | -1.58% | 149,310 |
| Sep 22, 2025 | 201.00 | 205.50 | 195.00 | 196.10 | 196.10 | -3.87% | 90,479 |
| Sep 19, 2025 | 204.50 | 206.00 | 196.50 | 204.00 | 204.00 | -1.97% | 116,905 |
| Sep 18, 2025 | 203.00 | 214.50 | 195.10 | 208.10 | 208.10 | 2.56% | 187,303 |
| Sep 17, 2025 | 204.60 | 209.50 | 201.10 | 202.90 | 202.90 | -0.83% | 108,112 |
| Sep 16, 2025 | 200.00 | 214.90 | 200.00 | 204.60 | 204.60 | -2.06% | 123,082 |
| Sep 15, 2025 | 189.00 | 211.90 | 187.60 | 208.90 | 208.90 | 7.13% | 163,645 |
| Sep 12, 2025 | 197.30 | 202.00 | 189.20 | 195.00 | 195.00 | -1.86% | 176,207 |
| Sep 11, 2025 | 217.00 | 217.90 | 196.50 | 198.70 | 198.70 | -8.98% | 211,503 |
| Sep 10, 2025 | 233.00 | 233.00 | 218.00 | 218.30 | 218.30 | -6.55% | 128,787 |
| Sep 9, 2025 | 245.00 | 245.00 | 228.10 | 233.60 | 233.60 | -4.65% | 204,883 |
| Sep 8, 2025 | 245.00 | 252.50 | 233.30 | 245.00 | 245.00 | -0.81% | 157,586 |
| Sep 5, 2025 | 230.00 | 248.00 | 229.00 | 247.00 | 247.00 | 7.39% | 289,249 |
| Sep 4, 2025 | 232.00 | 242.00 | 229.10 | 230.00 | 230.00 | -4.96% | 261,047 |
| Sep 3, 2025 | 256.00 | 256.50 | 230.90 | 242.00 | 242.00 | -5.65% | 457,143 |
| Sep 2, 2025 | 256.50 | 256.50 | 233.30 | 256.50 | 256.50 | 9.94% | 712,608 |
| Sep 1, 2025 | 216.00 | 233.30 | 213.30 | 233.30 | 233.30 | 10.00% | 151,622 |
| Aug 29, 2025 | 190.00 | 212.10 | 188.00 | 212.10 | 212.10 | 9.95% | 314,718 |
| Aug 28, 2025 | 180.00 | 194.80 | 171.00 | 192.90 | 192.90 | 7.59% | 308,836 |
| Aug 27, 2025 | 187.50 | 189.40 | 176.10 | 179.30 | 179.30 | -4.01% | 145,332 |
| Aug 26, 2025 | 191.50 | 193.00 | 186.60 | 186.80 | 186.80 | -2.51% | 132,015 |
| Aug 25, 2025 | 193.00 | 195.20 | 186.00 | 191.60 | 191.60 | -0.42% | 222,041 |
| Aug 22, 2025 | 190.10 | 195.50 | 186.50 | 192.40 | 192.40 | 0.21% | 167,813 |
| Aug 21, 2025 | 188.70 | 197.00 | 183.30 | 192.00 | 192.00 | 1.75% | 208,300 |
| Aug 20, 2025 | 196.60 | 196.60 | 188.30 | 188.70 | 188.70 | -4.02% | 151,452 |
| Aug 19, 2025 | 201.80 | 205.00 | 196.00 | 196.60 | 196.60 | -2.58% | 124,574 |
| Aug 18, 2025 | 198.00 | 208.00 | 198.00 | 201.80 | 201.80 | -2.98% | 129,281 |
| Aug 15, 2025 | 207.00 | 215.00 | 201.70 | 208.00 | 208.00 | 0.68% | 115,475 |
| Aug 14, 2025 | 210.10 | 221.00 | 206.00 | 206.60 | 206.60 | -3.00% | 193,330 |
| Aug 13, 2025 | 207.60 | 221.20 | 196.50 | 213.00 | 213.00 | 3.50% | 312,296 |
| Aug 12, 2025 | 182.00 | 207.90 | 177.70 | 205.80 | 205.80 | 8.89% | 455,144 |
| Aug 11, 2025 | 203.80 | 203.90 | 184.10 | 189.00 | 189.00 | -4.55% | 308,096 |
| Aug 8, 2025 | 202.00 | 204.00 | 195.00 | 198.00 | 198.00 | -3.41% | 223,617 |
| Aug 7, 2025 | 194.30 | 211.10 | 174.90 | 205.00 | 205.00 | 5.51% | 600,636 |
| Aug 6, 2025 | 194.30 | 194.30 | 184.60 | 194.30 | 194.30 | 9.96% | 790,595 |
| Aug 5, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | 9.96% | 137,808 |
| Aug 4, 2025 | 154.00 | 160.70 | 147.60 | 160.70 | 160.70 | 9.99% | 543,825 |
| Aug 1, 2025 | 134.40 | 146.10 | 134.40 | 146.10 | 146.10 | 9.93% | 342,297 |
| Jul 31, 2025 | 126.00 | 134.50 | 125.00 | 132.90 | 132.90 | 2.23% | 154,229 |
| Jul 30, 2025 | 132.00 | 139.10 | 125.40 | 130.00 | 130.00 | -1.52% | 390,997 |
| Jul 29, 2025 | 119.80 | 132.00 | 119.00 | 132.00 | 132.00 | 10.00% | 367,678 |
| Jul 28, 2025 | 125.00 | 125.00 | 118.40 | 120.00 | 120.00 | -4.00% | 229,730 |
| Jul 25, 2025 | 127.20 | 127.20 | 120.60 | 125.00 | 125.00 | -0.87% | 183,266 |
| Jul 24, 2025 | 123.00 | 126.60 | 120.10 | 126.10 | 126.10 | 2.52% | 163,241 |
| Jul 23, 2025 | 118.10 | 123.40 | 116.80 | 123.00 | 123.00 | 4.33% | 172,309 |
| Jul 22, 2025 | 111.50 | 120.60 | 109.10 | 117.90 | 117.90 | 5.74% | 283,325 |
| Jul 21, 2025 | 108.10 | 111.50 | 103.50 | 111.50 | 111.50 | 4.21% | 234,359 |
| Jul 18, 2025 | 107.10 | 108.60 | 105.80 | 107.00 | 107.00 | 0.47% | 113,969 |