Torunlar Gayrimenkul Yatirim Ortakligi A.S. (IST:TRGYO)
Turkey
· Delayed Price · Currency is TRY 77.65
-2.15 (-2.69%)
Mar 9, 2026, 6:08 PM GMT+3
IST:TRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77.90 | 78.45 | 76.00 | 77.65 | 77.65 | -2.69% | 1,785,720 |
| Mar 6, 2026 | 80.35 | 80.80 | 78.85 | 79.80 | 79.80 | -0.75% | 1,444,021 |
| Mar 5, 2026 | 80.30 | 81.65 | 79.20 | 80.40 | 80.40 | 0.69% | 1,201,808 |
| Mar 4, 2026 | 80.00 | 81.75 | 78.40 | 79.85 | 79.85 | 1.98% | 2,266,951 |
| Mar 3, 2026 | 80.50 | 81.20 | 78.10 | 78.30 | 78.30 | -2.73% | 2,494,667 |
| Mar 2, 2026 | 79.80 | 81.95 | 78.60 | 80.50 | 80.50 | -5.41% | 2,318,838 |
| Feb 27, 2026 | 84.00 | 86.60 | 83.35 | 85.10 | 85.10 | 1.31% | 1,848,108 |
| Feb 26, 2026 | 83.75 | 84.30 | 82.90 | 84.00 | 84.00 | 0.30% | 840,266 |
| Feb 25, 2026 | 83.15 | 84.00 | 82.15 | 83.75 | 83.75 | 0.72% | 1,087,985 |
| Feb 24, 2026 | 83.95 | 84.40 | 82.85 | 83.15 | 83.15 | -1.01% | 595,652 |
| Feb 23, 2026 | 84.05 | 85.15 | 83.75 | 84.00 | 84.00 | -0.06% | 803,352 |
| Feb 20, 2026 | 84.25 | 85.00 | 83.15 | 84.05 | 84.05 | -1.00% | 816,936 |
| Feb 19, 2026 | 87.00 | 87.10 | 83.90 | 84.90 | 84.90 | -2.41% | 1,173,261 |
| Feb 18, 2026 | 87.80 | 88.15 | 86.00 | 87.00 | 87.00 | -0.23% | 1,122,767 |
| Feb 17, 2026 | 87.50 | 88.25 | 85.90 | 87.20 | 87.20 | -0.46% | 1,273,995 |
| Feb 16, 2026 | 88.00 | 89.25 | 86.20 | 87.60 | 87.60 | 1.62% | 1,803,527 |
| Feb 13, 2026 | 85.15 | 86.20 | 85.10 | 86.20 | 86.20 | 1.23% | 895,420 |
| Feb 12, 2026 | 84.10 | 85.35 | 84.10 | 85.15 | 85.15 | 1.25% | 1,219,384 |
| Feb 11, 2026 | 83.15 | 84.60 | 82.00 | 84.10 | 84.10 | 1.14% | 1,204,574 |
| Feb 10, 2026 | 83.95 | 83.95 | 82.75 | 83.15 | 83.15 | -0.54% | 638,338 |
| Feb 9, 2026 | 82.80 | 84.10 | 82.45 | 83.60 | 83.60 | 1.27% | 1,055,626 |
| Feb 6, 2026 | 83.45 | 83.50 | 81.65 | 82.55 | 82.55 | -1.08% | 914,660 |
| Feb 5, 2026 | 85.45 | 85.45 | 83.35 | 83.45 | 83.45 | -2.45% | 1,063,838 |
| Feb 4, 2026 | 85.45 | 86.55 | 84.70 | 85.55 | 85.55 | 0.12% | 1,455,933 |
| Feb 3, 2026 | 86.00 | 86.00 | 84.55 | 85.45 | 85.45 | -0.35% | 1,898,181 |
| Feb 2, 2026 | 84.45 | 86.45 | 82.75 | 85.75 | 85.75 | 2.63% | 3,024,284 |
| Jan 30, 2026 | 81.55 | 83.55 | 80.70 | 83.55 | 83.55 | 2.45% | 2,316,450 |
| Jan 29, 2026 | 81.45 | 81.95 | 77.40 | 81.55 | 81.55 | 0.25% | 3,122,733 |
| Jan 28, 2026 | 81.00 | 82.20 | 80.35 | 81.35 | 81.35 | 0.49% | 2,022,568 |
| Jan 27, 2026 | 81.30 | 81.65 | 80.25 | 80.95 | 80.95 | -0.43% | 1,549,186 |
| Jan 26, 2026 | 81.85 | 81.85 | 80.65 | 81.30 | 81.30 | -0.73% | 1,268,668 |
| Jan 23, 2026 | 81.20 | 82.00 | 80.75 | 81.90 | 81.90 | 0.86% | 1,606,136 |
| Jan 22, 2026 | 80.10 | 81.25 | 80.00 | 81.20 | 81.20 | 1.50% | 1,605,411 |
| Jan 21, 2026 | 81.65 | 81.65 | 79.45 | 80.00 | 80.00 | -2.20% | 1,443,153 |
| Jan 20, 2026 | 82.10 | 83.45 | 78.50 | 81.80 | 81.80 | -0.37% | 2,177,861 |
| Jan 19, 2026 | 81.40 | 82.60 | 81.05 | 82.10 | 82.10 | 0.80% | 1,327,245 |
| Jan 16, 2026 | 79.20 | 81.55 | 79.20 | 81.45 | 81.45 | 2.97% | 1,509,942 |
| Jan 15, 2026 | 77.15 | 79.15 | 76.70 | 79.10 | 79.10 | 2.39% | 2,846,764 |
| Jan 14, 2026 | 78.00 | 78.15 | 76.65 | 77.25 | 77.25 | -1.40% | 3,636,873 |
| Jan 13, 2026 | 80.85 | 80.85 | 78.25 | 78.35 | 78.35 | -2.91% | 3,464,940 |
| Jan 12, 2026 | 78.35 | 80.75 | 78.05 | 80.70 | 80.70 | 2.41% | 3,162,414 |
| Jan 9, 2026 | 79.10 | 79.45 | 78.05 | 78.80 | 78.80 | 0.25% | 917,745 |
| Jan 8, 2026 | 78.25 | 79.10 | 76.75 | 78.60 | 78.60 | 0.77% | 1,664,271 |
| Jan 7, 2026 | 78.25 | 79.20 | 77.10 | 78.00 | 78.00 | -0.26% | 2,973,945 |
| Jan 6, 2026 | 75.35 | 78.25 | 74.50 | 78.20 | 78.20 | 4.27% | 3,198,561 |
| Jan 5, 2026 | 74.20 | 75.15 | 74.05 | 75.00 | 75.00 | 1.15% | 2,305,269 |
| Jan 2, 2026 | 74.20 | 75.30 | 73.90 | 74.15 | 74.15 | 0.20% | 1,370,101 |
| Dec 31, 2025 | 72.30 | 75.65 | 72.25 | 74.00 | 74.00 | 2.49% | 3,994,845 |
| Dec 30, 2025 | 71.15 | 72.65 | 70.30 | 72.20 | 72.20 | 1.40% | 4,112,682 |
| Dec 29, 2025 | 71.90 | 72.10 | 70.50 | 71.20 | 71.20 | -0.97% | 1,705,657 |
| Dec 26, 2025 | 72.90 | 72.90 | 71.55 | 71.90 | 71.90 | -0.96% | 2,010,253 |
| Dec 25, 2025 | 72.85 | 73.35 | 72.60 | 72.60 | 72.60 | -0.34% | 735,263 |
| Dec 24, 2025 | 73.25 | 73.35 | 72.20 | 72.85 | 72.85 | -0.61% | 1,080,432 |
| Dec 23, 2025 | 73.00 | 73.65 | 72.00 | 73.30 | 73.30 | 0.41% | 1,667,057 |
| Dec 22, 2025 | 73.35 | 73.35 | 72.75 | 73.00 | 73.00 | -0.48% | 868,101 |
| Dec 19, 2025 | 73.60 | 73.85 | 72.85 | 73.35 | 73.35 | -0.14% | 1,238,319 |
| Dec 18, 2025 | 73.55 | 73.95 | 73.15 | 73.45 | 73.45 | -0.07% | 1,720,136 |
| Dec 17, 2025 | 74.10 | 74.20 | 72.85 | 73.50 | 73.50 | -1.34% | 2,141,598 |
| Dec 16, 2025 | 74.30 | 74.60 | 73.30 | 74.50 | 74.50 | 0.27% | 1,654,720 |
| Dec 15, 2025 | 74.10 | 74.30 | 73.65 | 74.30 | 74.30 | 0.27% | 1,313,376 |
| Dec 12, 2025 | 74.70 | 74.75 | 74.10 | 74.10 | 74.10 | -0.67% | 1,164,773 |
| Dec 11, 2025 | 73.90 | 75.85 | 73.85 | 74.60 | 74.60 | 0.95% | 1,880,992 |
| Dec 10, 2025 | 73.60 | 74.45 | 73.40 | 73.90 | 73.90 | 0.61% | 3,116,646 |
| Dec 9, 2025 | 73.85 | 73.85 | 73.20 | 73.45 | 73.45 | -0.20% | 2,649,598 |
| Dec 8, 2025 | 73.40 | 74.15 | 73.15 | 73.60 | 73.60 | 0.82% | 2,196,123 |
| 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 |