Torunlar Gayrimenkul Yatirim Ortakligi A.S. (IST:TRGYO)
Turkey
· Delayed Price · Currency is TRY 73.00
+0.05 (0.07%)
At close: Dec 5, 2025
IST:TRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.70 | 73.45 | 72.20 | 73.00 | 73.00 | 0.07% | 2,190,212 |
| Dec 4, 2025 | 75.30 | 75.30 | 72.80 | 72.95 | 72.95 | -2.86% | 2,457,576 |
| Dec 3, 2025 | 75.40 | 75.60 | 75.00 | 75.10 | 75.10 | -0.07% | 1,685,925 |
| Dec 2, 2025 | 76.30 | 76.70 | 74.65 | 75.15 | 75.15 | -1.51% | 1,998,092 |
| Dec 1, 2025 | 72.60 | 76.70 | 72.50 | 76.30 | 76.30 | 5.10% | 3,088,379 |
| Nov 28, 2025 | 72.80 | 72.95 | 72.00 | 72.60 | 72.60 | -0.27% | 1,277,645 |
| Nov 27, 2025 | 71.70 | 72.90 | 71.45 | 72.80 | 72.80 | 1.89% | 1,258,750 |
| Nov 26, 2025 | 71.90 | 72.20 | 71.00 | 71.45 | 71.45 | -0.63% | 1,805,550 |
| Nov 25, 2025 | 73.05 | 73.05 | 70.00 | 71.90 | 71.90 | -1.24% | 3,332,616 |
| Nov 24, 2025 | 73.05 | 73.10 | 71.80 | 72.80 | 72.80 | -0.34% | 1,325,488 |
| Nov 21, 2025 | 73.10 | 73.40 | 72.65 | 73.05 | 73.05 | -0.07% | 1,327,063 |
| Nov 20, 2025 | 73.90 | 73.90 | 73.00 | 73.10 | 73.10 | -0.88% | 1,613,667 |
| Nov 19, 2025 | 73.50 | 74.00 | 72.90 | 73.75 | 73.75 | 0.75% | 1,655,181 |
| Nov 18, 2025 | 73.70 | 74.30 | 73.05 | 73.20 | 73.20 | -0.81% | 1,251,685 |
| Nov 17, 2025 | 74.45 | 74.75 | 73.60 | 73.80 | 73.80 | -0.87% | 1,591,173 |
| Nov 14, 2025 | 73.50 | 74.70 | 72.95 | 74.45 | 74.45 | 1.22% | 1,262,390 |
| Nov 13, 2025 | 75.45 | 75.50 | 73.40 | 73.55 | 73.55 | -2.58% | 2,450,619 |
| Nov 12, 2025 | 76.50 | 76.65 | 75.00 | 75.50 | 75.50 | -1.11% | 570,852 |
| Nov 11, 2025 | 79.20 | 79.20 | 74.40 | 76.35 | 76.35 | -3.60% | 1,650,078 |
| Nov 10, 2025 | 79.25 | 79.55 | 77.50 | 79.20 | 79.20 | 0.13% | 918,295 |
| Nov 7, 2025 | 80.60 | 80.60 | 78.25 | 79.10 | 79.10 | -1.86% | 834,626 |
| Nov 6, 2025 | 79.60 | 80.70 | 78.70 | 80.60 | 80.60 | 1.32% | 900,865 |
| Nov 5, 2025 | 78.40 | 79.55 | 78.00 | 79.55 | 79.55 | 1.60% | 587,742 |
| Nov 4, 2025 | 77.90 | 78.30 | 76.80 | 78.30 | 78.30 | 0.51% | 773,504 |
| Nov 3, 2025 | 76.80 | 79.25 | 76.60 | 77.90 | 77.90 | 1.43% | 1,624,785 |
| Oct 31, 2025 | 77.65 | 78.05 | 76.55 | 76.80 | 76.80 | -1.09% | 907,121 |
| Oct 30, 2025 | 76.55 | 78.00 | 75.95 | 77.65 | 77.65 | 1.44% | 1,101,761 |
| Oct 28, 2025 | 76.35 | 76.60 | 75.35 | 76.55 | 76.55 | 0.26% | 265,517 |
| Oct 27, 2025 | 76.75 | 77.00 | 75.35 | 76.35 | 76.35 | -0.52% | 806,142 |
| Oct 24, 2025 | 75.80 | 77.45 | 75.30 | 76.75 | 76.75 | 1.25% | 1,501,060 |
| Oct 23, 2025 | 77.25 | 77.50 | 75.45 | 75.80 | 75.80 | -1.75% | 939,931 |
| Oct 22, 2025 | 76.95 | 77.40 | 75.70 | 77.15 | 77.15 | 0.59% | 945,963 |
| Oct 21, 2025 | 75.50 | 76.90 | 74.85 | 76.70 | 76.70 | 1.93% | 1,630,426 |
| Oct 20, 2025 | 73.30 | 75.30 | 73.30 | 75.25 | 75.25 | 2.17% | 1,559,581 |
| Oct 17, 2025 | 72.45 | 74.35 | 72.20 | 73.65 | 73.65 | 1.52% | 2,872,744 |
| Oct 16, 2025 | 74.50 | 74.65 | 72.45 | 72.55 | 72.55 | -2.49% | 3,773,300 |
| Oct 15, 2025 | 74.25 | 74.80 | 72.00 | 74.40 | 74.40 | 0.20% | 2,279,515 |
| Oct 14, 2025 | 74.00 | 76.25 | 73.80 | 74.25 | 74.25 | 0.34% | 3,938,451 |
| Oct 13, 2025 | 73.25 | 74.30 | 72.90 | 74.00 | 74.00 | -0.13% | 2,059,582 |
| Oct 10, 2025 | 72.80 | 74.35 | 72.15 | 74.10 | 74.10 | 2.07% | 1,611,210 |
| Oct 9, 2025 | 72.55 | 73.15 | 72.00 | 72.60 | 72.60 | 0.28% | 1,479,119 |
| Oct 8, 2025 | 73.90 | 74.75 | 72.25 | 72.40 | 72.40 | -2.16% | 1,248,905 |
| Oct 7, 2025 | 73.80 | 74.20 | 72.85 | 74.00 | 74.00 | 0.68% | 1,335,866 |
| Oct 6, 2025 | 75.60 | 75.65 | 73.05 | 73.50 | 73.50 | -2.52% | 1,122,368 |
| Oct 3, 2025 | 76.35 | 76.50 | 75.05 | 75.40 | 75.40 | -0.98% | 2,255,269 |
| Oct 2, 2025 | 76.65 | 76.85 | 75.85 | 76.15 | 76.15 | -0.91% | 1,165,740 |
| Oct 1, 2025 | 74.75 | 76.95 | 74.30 | 76.85 | 76.85 | 2.81% | 2,567,854 |
| Sep 30, 2025 | 75.20 | 76.00 | 74.25 | 74.75 | 74.75 | -0.60% | 1,896,772 |
| Sep 29, 2025 | 75.50 | 76.00 | 74.15 | 75.20 | 75.20 | 0.07% | 1,269,719 |
| Sep 26, 2025 | 76.30 | 76.80 | 75.10 | 75.15 | 75.15 | -1.96% | 1,449,486 |
| Sep 25, 2025 | 76.25 | 76.90 | 74.90 | 76.65 | 76.65 | 0.99% | 1,704,614 |
| Sep 24, 2025 | 74.95 | 76.45 | 74.85 | 75.90 | 75.90 | 1.40% | 2,715,483 |
| Sep 23, 2025 | 73.00 | 74.90 | 72.25 | 74.85 | 74.85 | 2.25% | 3,206,540 |
| Sep 22, 2025 | 73.40 | 73.75 | 72.60 | 73.20 | 73.20 | 0.62% | 1,627,027 |
| Sep 19, 2025 | 72.50 | 73.10 | 71.30 | 72.75 | 72.75 | 0.76% | 2,284,615 |
| Sep 18, 2025 | 75.10 | 75.25 | 72.05 | 72.20 | 72.20 | -3.86% | 1,567,388 |
| Sep 17, 2025 | 76.05 | 76.05 | 74.70 | 75.10 | 75.10 | -1.25% | 947,131 |
| Sep 16, 2025 | 76.15 | 76.15 | 74.25 | 76.05 | 76.05 | 0.86% | 1,856,665 |
| Sep 15, 2025 | 72.25 | 75.40 | 70.95 | 75.40 | 75.40 | 4.36% | 2,766,299 |
| Sep 12, 2025 | 72.75 | 72.90 | 70.70 | 72.25 | 72.25 | -0.89% | 1,406,424 |
| Sep 11, 2025 | 71.55 | 74.20 | 71.35 | 72.90 | 72.90 | 2.03% | 3,956,294 |
| Sep 10, 2025 | 69.70 | 71.70 | 69.05 | 71.45 | 71.45 | 2.73% | 2,235,230 |
| Sep 9, 2025 | 68.70 | 69.75 | 68.35 | 69.55 | 69.55 | 1.24% | 1,369,423 |
| Sep 8, 2025 | 70.10 | 70.10 | 68.20 | 68.70 | 68.70 | -2.76% | 1,595,875 |
| Sep 5, 2025 | 70.85 | 71.85 | 70.40 | 70.65 | 70.65 | -0.28% | 1,319,292 |
| Sep 4, 2025 | 69.05 | 71.15 | 68.75 | 70.85 | 70.85 | 2.61% | 1,799,461 |
| Sep 3, 2025 | 70.75 | 70.75 | 67.90 | 69.05 | 69.05 | -2.47% | 2,072,841 |
| Sep 2, 2025 | 72.65 | 73.00 | 69.05 | 70.80 | 70.80 | -2.34% | 2,361,263 |
| Sep 1, 2025 | 71.05 | 72.80 | 70.65 | 72.50 | 72.50 | 2.11% | 3,156,979 |
| Aug 29, 2025 | 72.05 | 72.15 | 70.30 | 71.00 | 71.00 | -1.46% | 2,410,412 |
| Aug 28, 2025 | 72.10 | 72.10 | 71.10 | 72.05 | 72.05 | 0.28% | 1,582,420 |
| Aug 27, 2025 | 71.50 | 72.20 | 70.95 | 71.85 | 71.85 | 0.21% | 2,585,307 |
| Aug 26, 2025 | 71.75 | 71.95 | 70.70 | 71.70 | 71.70 | -0.07% | 2,723,942 |
| Aug 25, 2025 | 73.50 | 73.65 | 71.20 | 71.75 | 71.75 | -1.85% | 2,801,168 |
| Aug 22, 2025 | 71.70 | 74.50 | 71.65 | 73.10 | 73.10 | 1.95% | 3,097,170 |
| Aug 21, 2025 | 71.40 | 71.95 | 70.75 | 71.70 | 71.70 | 0.63% | 1,781,606 |
| Aug 20, 2025 | 70.80 | 71.50 | 70.55 | 71.25 | 71.25 | 0.71% | 1,350,487 |
| Aug 19, 2025 | 72.15 | 72.15 | 70.55 | 70.75 | 70.75 | -2.41% | 1,839,869 |
| Aug 18, 2025 | 73.70 | 73.80 | 70.90 | 72.50 | 72.50 | - | 2,543,420 |
| Aug 15, 2025 | 72.50 | 73.40 | 71.75 | 72.50 | 72.50 | - | 1,308,301 |
| Aug 14, 2025 | 72.30 | 72.75 | 71.10 | 72.50 | 72.50 | 0.28% | 1,202,917 |
| Aug 13, 2025 | 72.20 | 72.95 | 71.85 | 72.30 | 72.30 | 0.07% | 883,910 |
| Aug 12, 2025 | 71.80 | 72.70 | 71.00 | 72.25 | 72.25 | 0.63% | 1,141,226 |
| Aug 11, 2025 | 72.95 | 72.95 | 71.45 | 71.80 | 71.80 | -0.83% | 1,300,016 |
| Aug 8, 2025 | 73.65 | 73.80 | 72.00 | 72.40 | 72.40 | -1.63% | 1,443,076 |
| Aug 7, 2025 | 73.25 | 73.95 | 72.60 | 73.60 | 73.60 | 0.89% | 1,040,567 |
| Aug 6, 2025 | 70.95 | 73.20 | 70.50 | 72.95 | 72.95 | 2.17% | 1,920,842 |
| Aug 5, 2025 | 72.15 | 72.40 | 70.45 | 71.40 | 71.40 | -1.11% | 1,002,532 |
| Aug 4, 2025 | 72.45 | 72.50 | 70.25 | 72.20 | 72.20 | -0.35% | 1,226,256 |
| Aug 1, 2025 | 72.95 | 73.10 | 71.75 | 72.45 | 72.45 | -0.69% | 816,206 |
| Jul 31, 2025 | 71.05 | 73.20 | 71.05 | 72.95 | 72.95 | 3.33% | 1,135,759 |
| Jul 30, 2025 | 71.85 | 72.70 | 70.55 | 70.60 | 70.60 | -1.74% | 2,551,601 |
| Jul 29, 2025 | 73.15 | 73.15 | 71.85 | 71.85 | 71.85 | -1.58% | 720,533 |
| Jul 28, 2025 | 73.90 | 74.15 | 72.35 | 73.00 | 73.00 | -0.75% | 1,133,814 |
| Jul 25, 2025 | 71.90 | 74.50 | 71.15 | 73.55 | 73.55 | 2.29% | 1,380,176 |
| Jul 24, 2025 | 70.75 | 72.80 | 70.65 | 71.90 | 71.90 | 1.99% | 1,578,697 |
| Jul 23, 2025 | 72.95 | 73.05 | 70.50 | 70.50 | 70.50 | -2.96% | 1,554,587 |
| Jul 22, 2025 | 72.00 | 73.20 | 71.45 | 72.65 | 72.65 | 1.18% | 2,159,139 |
| Jul 21, 2025 | 71.30 | 72.35 | 71.25 | 71.80 | 71.80 | 1.20% | 1,274,533 |
| Jul 18, 2025 | 70.30 | 71.75 | 70.30 | 70.95 | 70.95 | 1.07% | 1,536,127 |