TGS Dis Ticaret Anonim Sirketi (IST:TGSAS)
Turkey
· Delayed Price · Currency is TRY 181.30
+2.50 (1.40%)
Last updated: Mar 5, 2026, 5:59 PM GMT+3
IST:TGSAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 180.00 | 183.50 | 179.10 | 181.30 | 181.30 | 1.40% | 115,038 |
| Mar 4, 2026 | 177.10 | 180.60 | 175.20 | 178.80 | 178.80 | 0.11% | 128,674 |
| Mar 3, 2026 | 177.10 | 183.90 | 175.90 | 178.60 | 178.60 | - | 171,763 |
| Mar 2, 2026 | 162.90 | 180.20 | 162.90 | 178.60 | 178.60 | -1.33% | 258,052 |
| Feb 27, 2026 | 179.60 | 183.40 | 172.50 | 181.00 | 181.00 | - | 260,176 |
| Feb 26, 2026 | 173.00 | 181.00 | 172.50 | 181.00 | 181.00 | 3.96% | 218,134 |
| Feb 25, 2026 | 185.80 | 185.80 | 172.50 | 174.10 | 174.10 | -6.85% | 271,843 |
| Feb 24, 2026 | 198.40 | 198.70 | 183.10 | 186.90 | 186.90 | -5.13% | 270,243 |
| Feb 23, 2026 | 188.40 | 197.90 | 187.90 | 197.00 | 197.00 | 4.56% | 274,111 |
| Feb 20, 2026 | 187.90 | 188.80 | 178.70 | 188.40 | 188.40 | 1.84% | 289,626 |
| Feb 19, 2026 | 192.00 | 192.90 | 183.10 | 185.00 | 185.00 | -1.91% | 240,709 |
| Feb 18, 2026 | 191.00 | 203.90 | 188.10 | 188.60 | 188.60 | -1.26% | 809,498 |
| Feb 17, 2026 | 182.90 | 193.70 | 177.50 | 191.00 | 191.00 | 5.52% | 1,031,912 |
| Feb 16, 2026 | 164.60 | 181.00 | 164.60 | 181.00 | 181.00 | 9.96% | 597,333 |
| Feb 13, 2026 | 163.00 | 165.00 | 160.30 | 164.60 | 164.60 | 1.35% | 142,792 |
| Feb 12, 2026 | 161.40 | 163.50 | 159.00 | 162.40 | 162.40 | 0.62% | 205,965 |
| Feb 11, 2026 | 162.70 | 164.90 | 159.00 | 161.40 | 161.40 | -0.80% | 158,104 |
| Feb 10, 2026 | 163.90 | 164.00 | 160.90 | 162.70 | 162.70 | -0.73% | 120,439 |
| Feb 9, 2026 | 162.00 | 167.80 | 153.90 | 163.90 | 163.90 | 1.55% | 310,202 |
| Feb 6, 2026 | 158.00 | 165.00 | 157.60 | 161.40 | 161.40 | 1.89% | 203,274 |
| Feb 5, 2026 | 158.90 | 161.10 | 158.10 | 158.40 | 158.40 | -0.31% | 106,377 |
| Feb 4, 2026 | 160.40 | 163.90 | 158.40 | 158.90 | 158.90 | -0.94% | 126,861 |
| Feb 3, 2026 | 162.00 | 165.40 | 160.20 | 160.40 | 160.40 | -0.99% | 174,793 |
| Feb 2, 2026 | 157.20 | 168.00 | 155.10 | 162.00 | 162.00 | 3.05% | 581,300 |
| Jan 30, 2026 | 160.10 | 161.00 | 156.70 | 157.20 | 157.20 | -1.32% | 173,643 |
| Jan 29, 2026 | 161.40 | 162.90 | 157.60 | 159.30 | 159.30 | -1.30% | 203,510 |
| Jan 28, 2026 | 159.00 | 162.40 | 157.70 | 161.40 | 161.40 | 1.51% | 231,123 |
| Jan 27, 2026 | 158.00 | 161.50 | 156.70 | 159.00 | 159.00 | -0.44% | 137,022 |
| Jan 26, 2026 | 159.90 | 159.90 | 156.70 | 159.70 | 159.70 | -0.37% | 195,370 |
| Jan 23, 2026 | 166.30 | 167.60 | 160.30 | 160.30 | 160.30 | -4.24% | 245,382 |
| Jan 22, 2026 | 171.50 | 173.20 | 165.80 | 167.40 | 167.40 | -2.50% | 573,340 |
| Jan 21, 2026 | 160.50 | 176.30 | 154.00 | 171.70 | 171.70 | 7.11% | 670,880 |
| Jan 20, 2026 | 160.00 | 162.40 | 158.70 | 160.30 | 160.30 | 0.19% | 159,546 |
| Jan 19, 2026 | 161.50 | 161.50 | 158.10 | 160.00 | 160.00 | -0.56% | 213,422 |
| Jan 16, 2026 | 162.00 | 162.80 | 159.90 | 160.90 | 160.90 | -0.49% | 136,851 |
| Jan 15, 2026 | 161.80 | 163.00 | 160.20 | 161.70 | 161.70 | -0.06% | 101,290 |
| Jan 14, 2026 | 167.00 | 167.00 | 160.40 | 161.80 | 161.80 | -1.88% | 160,197 |
| Jan 13, 2026 | 162.90 | 166.00 | 160.50 | 164.90 | 164.90 | 1.23% | 232,253 |
| Jan 12, 2026 | 165.00 | 165.00 | 159.50 | 162.90 | 162.90 | -0.61% | 235,330 |
| Jan 9, 2026 | 162.70 | 164.00 | 159.10 | 163.90 | 163.90 | 0.80% | 173,108 |
| Jan 8, 2026 | 165.10 | 168.80 | 162.00 | 162.60 | 162.60 | -2.05% | 170,925 |
| Jan 7, 2026 | 169.70 | 169.70 | 163.50 | 166.00 | 166.00 | -1.19% | 195,746 |
| Jan 6, 2026 | 172.00 | 172.60 | 166.50 | 168.00 | 168.00 | -2.33% | 129,465 |
| Jan 5, 2026 | 171.60 | 178.60 | 169.80 | 172.00 | 172.00 | 0.17% | 228,645 |
| Jan 2, 2026 | 170.00 | 180.70 | 168.80 | 171.70 | 171.70 | 1.00% | 247,635 |
| Dec 31, 2025 | 162.90 | 174.90 | 159.10 | 170.00 | 170.00 | 4.04% | 130,325 |
| Dec 30, 2025 | 162.90 | 164.50 | 155.00 | 163.40 | 163.40 | -0.18% | 108,286 |
| Dec 29, 2025 | 162.80 | 164.70 | 160.80 | 163.70 | 163.70 | 0.61% | 68,434 |
| Dec 26, 2025 | 167.00 | 167.90 | 161.50 | 162.70 | 162.70 | -3.61% | 74,921 |
| Dec 25, 2025 | 163.80 | 170.10 | 160.90 | 168.80 | 168.80 | 3.05% | 95,008 |
| Dec 24, 2025 | 166.20 | 169.80 | 161.50 | 163.80 | 163.80 | -2.38% | 134,416 |
| Dec 23, 2025 | 175.20 | 178.70 | 166.20 | 167.80 | 167.80 | -4.22% | 193,683 |
| Dec 22, 2025 | 165.50 | 175.20 | 162.50 | 175.20 | 175.20 | 9.98% | 243,263 |
| Dec 19, 2025 | 162.70 | 163.50 | 157.40 | 159.30 | 159.30 | -2.09% | 76,723 |
| Dec 18, 2025 | 161.30 | 164.80 | 157.90 | 162.70 | 162.70 | - | 101,889 |
| Dec 17, 2025 | 163.00 | 175.60 | 160.00 | 162.70 | 162.70 | -1.09% | 152,028 |
| Dec 16, 2025 | 164.90 | 167.30 | 162.00 | 164.50 | 164.50 | -0.24% | 74,635 |
| Dec 15, 2025 | 168.10 | 168.40 | 164.90 | 164.90 | 164.90 | -1.90% | 91,856 |
| Dec 12, 2025 | 167.60 | 170.00 | 165.60 | 168.10 | 168.10 | 0.30% | 59,113 |
| Dec 11, 2025 | 171.10 | 171.50 | 167.50 | 167.60 | 167.60 | -1.99% | 54,587 |
| Dec 10, 2025 | 169.80 | 179.80 | 167.00 | 171.00 | 171.00 | 0.71% | 103,174 |
| Dec 9, 2025 | 169.80 | 171.00 | 167.00 | 169.80 | 169.80 | 0.47% | 56,101 |
| Dec 8, 2025 | 169.00 | 172.00 | 167.50 | 169.00 | 169.00 | - | 53,924 |
| 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 |