TSKB Gayrimenkul Yatirim Ortakligi A.S (IST:TSGYO)
Turkey
· Delayed Price · Currency is TRY 6.78
-0.12 (-1.74%)
At close: Apr 28, 2026
IST:TSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.90 | 7.02 | 6.88 | 6.90 | 6.90 | - | 2,045,571 |
| Apr 24, 2026 | 6.94 | 6.97 | 6.80 | 6.90 | 6.90 | -0.58% | 1,451,487 |
| Apr 22, 2026 | 7.10 | 7.10 | 6.94 | 6.94 | 6.94 | -0.43% | 1,151,967 |
| Apr 21, 2026 | 7.03 | 7.10 | 6.90 | 6.97 | 6.97 | -0.71% | 1,446,808 |
| Apr 20, 2026 | 6.99 | 7.11 | 6.88 | 7.02 | 7.02 | 0.43% | 3,817,312 |
| Apr 17, 2026 | 6.74 | 7.05 | 6.74 | 6.99 | 6.99 | 3.71% | 4,958,122 |
| Apr 16, 2026 | 6.86 | 6.93 | 6.72 | 6.74 | 6.74 | -1.61% | 2,925,564 |
| Apr 15, 2026 | 6.78 | 6.91 | 6.70 | 6.85 | 6.85 | 2.09% | 2,628,407 |
| Apr 14, 2026 | 6.62 | 6.73 | 6.62 | 6.71 | 6.71 | 1.98% | 2,158,636 |
| Apr 13, 2026 | 6.65 | 6.65 | 6.50 | 6.58 | 6.58 | -1.94% | 1,654,679 |
| Apr 10, 2026 | 6.60 | 6.74 | 6.60 | 6.71 | 6.71 | 1.67% | 2,311,253 |
| Apr 9, 2026 | 6.58 | 6.65 | 6.54 | 6.60 | 6.60 | -0.30% | 1,757,671 |
| Apr 8, 2026 | 6.58 | 6.69 | 6.57 | 6.62 | 6.62 | 3.60% | 2,257,874 |
| Apr 7, 2026 | 6.62 | 6.70 | 6.39 | 6.39 | 6.39 | -3.47% | 2,162,721 |
| Apr 6, 2026 | 6.51 | 6.69 | 6.50 | 6.62 | 6.62 | 2.00% | 3,162,072 |
| Apr 3, 2026 | 6.45 | 6.53 | 6.45 | 6.49 | 6.49 | -0.15% | 1,829,566 |
| Apr 2, 2026 | 6.33 | 6.57 | 6.33 | 6.50 | 6.50 | -1.22% | 2,146,340 |
| Apr 1, 2026 | 6.48 | 6.67 | 6.47 | 6.58 | 6.58 | 2.17% | 2,948,270 |
| Mar 31, 2026 | 6.50 | 6.51 | 6.32 | 6.44 | 6.44 | - | 1,826,772 |
| Mar 30, 2026 | 6.62 | 6.65 | 6.39 | 6.44 | 6.44 | -2.72% | 3,549,374 |
| Mar 27, 2026 | 6.60 | 6.69 | 6.52 | 6.62 | 6.62 | 0.30% | 1,664,396 |
| Mar 26, 2026 | 6.69 | 6.75 | 6.60 | 6.60 | 6.60 | -0.45% | 2,001,735 |
| Mar 25, 2026 | 6.72 | 6.80 | 6.62 | 6.63 | 6.63 | -1.19% | 1,518,033 |
| Mar 24, 2026 | 6.70 | 6.90 | 6.70 | 6.71 | 6.71 | -1.47% | 1,212,891 |
| Mar 23, 2026 | 6.84 | 6.89 | 6.52 | 6.81 | 6.81 | 0.59% | 1,821,274 |
| Mar 19, 2026 | 6.91 | 6.99 | 6.58 | 6.77 | 6.77 | -1.88% | 786,879 |
| Mar 18, 2026 | 6.87 | 7.04 | 6.81 | 6.90 | 6.90 | 0.58% | 1,664,775 |
| Mar 17, 2026 | 6.80 | 6.90 | 6.78 | 6.86 | 6.86 | 1.48% | 678,923 |
| Mar 16, 2026 | 6.75 | 6.84 | 6.71 | 6.76 | 6.76 | 0.30% | 863,127 |
| Mar 13, 2026 | 6.89 | 6.92 | 6.72 | 6.74 | 6.74 | -2.03% | 1,108,502 |
| Mar 12, 2026 | 6.86 | 7.00 | 6.80 | 6.88 | 6.88 | - | 1,591,160 |
| Mar 11, 2026 | 6.85 | 6.91 | 6.76 | 6.88 | 6.88 | 0.58% | 1,257,488 |
| Mar 10, 2026 | 6.66 | 6.84 | 6.66 | 6.84 | 6.84 | 4.43% | 926,070 |
| Mar 9, 2026 | 6.64 | 6.65 | 6.40 | 6.55 | 6.55 | -1.36% | 1,599,463 |
| Mar 6, 2026 | 6.80 | 6.84 | 6.60 | 6.64 | 6.64 | -2.35% | 1,104,803 |
| Mar 5, 2026 | 6.72 | 6.87 | 6.72 | 6.80 | 6.80 | 1.64% | 1,122,729 |
| Mar 4, 2026 | 6.61 | 6.80 | 6.60 | 6.69 | 6.69 | 1.52% | 1,660,040 |
| Mar 3, 2026 | 6.58 | 7.22 | 6.56 | 6.59 | 6.59 | -0.15% | 3,161,142 |
| Mar 2, 2026 | 6.52 | 6.74 | 6.52 | 6.60 | 6.60 | -5.58% | 2,238,735 |
| Feb 27, 2026 | 7.14 | 7.23 | 6.98 | 6.99 | 6.99 | -1.55% | 1,765,258 |
| Feb 26, 2026 | 7.15 | 7.18 | 7.09 | 7.10 | 7.10 | - | 1,010,404 |
| Feb 25, 2026 | 7.35 | 7.37 | 7.10 | 7.10 | 7.10 | -3.40% | 1,969,970 |
| Feb 24, 2026 | 7.47 | 7.47 | 7.29 | 7.35 | 7.35 | -1.08% | 1,326,171 |
| Feb 23, 2026 | 7.50 | 7.59 | 7.39 | 7.43 | 7.43 | 0.41% | 2,238,398 |
| Feb 20, 2026 | 7.35 | 7.40 | 7.22 | 7.40 | 7.40 | 1.09% | 3,507,451 |
| Feb 19, 2026 | 7.82 | 7.85 | 7.20 | 7.32 | 7.32 | -5.55% | 4,272,789 |
| Feb 18, 2026 | 8.42 | 8.53 | 7.75 | 7.75 | 7.75 | -7.52% | 7,897,519 |
| Feb 17, 2026 | 8.51 | 8.66 | 8.35 | 8.38 | 8.38 | -1.53% | 6,560,374 |
| Feb 16, 2026 | 8.26 | 8.55 | 8.25 | 8.51 | 8.51 | 5.32% | 6,726,288 |
| Feb 13, 2026 | 7.90 | 8.21 | 7.87 | 8.08 | 8.08 | 2.67% | 5,554,971 |
| Feb 12, 2026 | 7.75 | 8.00 | 7.60 | 7.87 | 7.87 | 1.68% | 3,756,081 |
| Feb 11, 2026 | 7.82 | 7.89 | 7.72 | 7.74 | 7.74 | -0.90% | 2,084,298 |
| Feb 10, 2026 | 7.82 | 7.95 | 7.75 | 7.81 | 7.81 | -1.14% | 1,749,416 |
| Feb 9, 2026 | 7.66 | 7.93 | 7.66 | 7.90 | 7.90 | 3.40% | 2,117,568 |
| Feb 6, 2026 | 7.55 | 7.69 | 7.52 | 7.64 | 7.64 | 0.92% | 1,234,924 |
| Feb 5, 2026 | 7.84 | 7.85 | 7.56 | 7.57 | 7.57 | -3.44% | 2,577,661 |
| Feb 4, 2026 | 7.65 | 7.97 | 7.57 | 7.84 | 7.84 | 3.02% | 4,525,829 |
| Feb 3, 2026 | 7.51 | 7.70 | 7.51 | 7.61 | 7.61 | 1.47% | 2,829,722 |
| Feb 2, 2026 | 7.59 | 7.62 | 7.44 | 7.50 | 7.50 | -1.57% | 1,929,657 |
| Jan 30, 2026 | 7.65 | 7.83 | 7.45 | 7.62 | 7.62 | -1.17% | 8,424,001 |
| Jan 29, 2026 | 7.35 | 7.86 | 7.29 | 7.71 | 7.71 | 5.04% | 13,615,062 |
| Jan 28, 2026 | 7.26 | 7.37 | 7.26 | 7.34 | 7.34 | 1.10% | 2,589,351 |
| Jan 27, 2026 | 7.31 | 7.43 | 7.25 | 7.26 | 7.26 | -1.63% | 3,007,602 |
| Jan 26, 2026 | 7.30 | 7.44 | 7.26 | 7.38 | 7.38 | 0.82% | 2,290,735 |
| Jan 23, 2026 | 7.28 | 7.40 | 7.19 | 7.32 | 7.32 | 0.97% | 3,299,784 |
| Jan 22, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 2.11% | 2,121,569 |
| Jan 21, 2026 | 7.23 | 7.30 | 7.03 | 7.10 | 7.10 | -1.53% | 3,190,233 |
| Jan 20, 2026 | 7.39 | 7.40 | 7.20 | 7.21 | 7.21 | -1.64% | 3,180,947 |
| Jan 19, 2026 | 7.36 | 7.42 | 7.32 | 7.33 | 7.33 | - | 4,000,588 |
| Jan 16, 2026 | 7.32 | 7.51 | 7.31 | 7.33 | 7.33 | 0.27% | 5,189,284 |
| Jan 15, 2026 | 7.33 | 7.42 | 7.20 | 7.31 | 7.31 | -0.54% | 5,095,442 |
| Jan 14, 2026 | 7.00 | 7.43 | 6.95 | 7.35 | 7.35 | 5.30% | 11,380,380 |
| Jan 13, 2026 | 6.87 | 7.09 | 6.83 | 6.98 | 6.98 | 1.75% | 2,914,003 |
| Jan 12, 2026 | 6.86 | 6.91 | 6.80 | 6.86 | 6.86 | 0.15% | 1,564,153 |
| Jan 9, 2026 | 6.84 | 6.92 | 6.84 | 6.85 | 6.85 | 0.15% | 2,024,001 |
| Jan 8, 2026 | 6.86 | 6.93 | 6.76 | 6.84 | 6.84 | -0.58% | 1,582,303 |
| Jan 7, 2026 | 7.02 | 7.05 | 6.87 | 6.88 | 6.88 | -1.71% | 2,483,895 |
| Jan 6, 2026 | 7.01 | 7.07 | 6.97 | 7.00 | 7.00 | - | 2,363,417 |
| Jan 5, 2026 | 7.00 | 7.05 | 6.91 | 7.00 | 7.00 | 0.43% | 1,789,619 |
| Jan 2, 2026 | 6.84 | 7.00 | 6.84 | 6.97 | 6.97 | 2.35% | 1,644,891 |
| Dec 31, 2025 | 6.80 | 6.93 | 6.80 | 6.81 | 6.81 | 0.29% | 1,959,913 |
| Dec 30, 2025 | 6.87 | 6.89 | 6.78 | 6.79 | 6.79 | -1.02% | 1,302,709 |
| Dec 29, 2025 | 6.94 | 6.99 | 6.84 | 6.86 | 6.86 | -1.01% | 1,958,500 |
| Dec 26, 2025 | 6.95 | 7.08 | 6.90 | 6.93 | 6.93 | 0.43% | 1,871,531 |
| Dec 25, 2025 | 6.95 | 7.10 | 6.87 | 6.90 | 6.90 | - | 2,944,124 |
| Dec 24, 2025 | 7.09 | 7.13 | 6.89 | 6.90 | 6.90 | -2.68% | 3,743,498 |
| Dec 23, 2025 | 7.22 | 7.23 | 7.07 | 7.09 | 7.09 | -2.21% | 2,758,845 |
| Dec 22, 2025 | 7.31 | 7.35 | 7.17 | 7.25 | 7.25 | -0.82% | 1,849,049 |
| Dec 19, 2025 | 7.29 | 7.39 | 7.28 | 7.31 | 7.31 | 0.41% | 1,597,065 |
| Dec 18, 2025 | 7.24 | 7.42 | 7.24 | 7.28 | 7.28 | 0.83% | 3,205,317 |
| Dec 17, 2025 | 7.26 | 7.36 | 7.22 | 7.22 | 7.22 | -0.55% | 2,051,042 |
| Dec 16, 2025 | 7.30 | 7.33 | 7.24 | 7.26 | 7.26 | -0.27% | 1,932,239 |
| Dec 15, 2025 | 7.27 | 7.34 | 7.26 | 7.28 | 7.28 | 0.28% | 2,158,915 |
| Dec 12, 2025 | 7.27 | 7.32 | 7.24 | 7.26 | 7.26 | -0.27% | 2,120,252 |
| Dec 11, 2025 | 7.29 | 7.39 | 7.25 | 7.28 | 7.28 | 0.28% | 3,014,683 |
| Dec 10, 2025 | 7.24 | 7.40 | 7.23 | 7.26 | 7.26 | 0.28% | 3,454,976 |
| Dec 9, 2025 | 7.30 | 7.33 | 7.21 | 7.24 | 7.24 | -1.50% | 3,801,288 |
| Dec 8, 2025 | 7.36 | 7.47 | 7.34 | 7.35 | 7.35 | - | 3,114,457 |
| Dec 5, 2025 | 7.30 | 7.42 | 7.23 | 7.35 | 7.35 | 1.24% | 2,713,857 |
| Dec 4, 2025 | 7.37 | 7.42 | 7.25 | 7.26 | 7.26 | -1.22% | 3,029,565 |