Türker Proje Gayrimenkul ve Yatirim Gelistirme A.S. (IST:TURGG)
Turkey
· Delayed Price · Currency is TRY 45.10
+2.06 (4.79%)
Last updated: Apr 29, 2026, 11:57 AM GMT+3
IST:TURGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.26 | 43.04 | 38.26 | 43.04 | 43.04 | 9.96% | 6,858,749 |
| Apr 27, 2026 | 40.34 | 40.90 | 36.22 | 39.14 | 39.14 | 1.35% | 10,940,190 |
| Apr 24, 2026 | 37.00 | 38.62 | 37.00 | 38.62 | 38.62 | 9.97% | 10,134,080 |
| Apr 22, 2026 | 31.94 | 35.12 | 31.78 | 35.12 | 35.12 | 9.96% | 6,235,779 |
| Apr 21, 2026 | 32.58 | 32.80 | 31.50 | 31.94 | 31.94 | -0.19% | 600,059 |
| Apr 20, 2026 | 31.50 | 32.74 | 31.50 | 32.00 | 32.00 | -0.81% | 768,503 |
| Apr 17, 2026 | 32.40 | 32.66 | 31.74 | 32.26 | 32.26 | 0.31% | 782,876 |
| Apr 16, 2026 | 32.88 | 33.30 | 31.90 | 32.16 | 32.16 | -2.13% | 885,179 |
| Apr 15, 2026 | 31.88 | 33.76 | 31.68 | 32.86 | 32.86 | 3.59% | 1,773,742 |
| Apr 14, 2026 | 32.20 | 33.10 | 31.58 | 31.72 | 31.72 | -1.12% | 1,130,230 |
| Apr 13, 2026 | 31.58 | 33.42 | 30.02 | 32.08 | 32.08 | 1.71% | 3,438,390 |
| Apr 10, 2026 | 30.40 | 32.54 | 30.00 | 31.54 | 31.54 | 5.20% | 1,361,982 |
| Apr 9, 2026 | 30.24 | 30.68 | 29.88 | 29.98 | 29.98 | -0.86% | 335,064 |
| Apr 8, 2026 | 31.00 | 31.06 | 29.86 | 30.24 | 30.24 | 1.20% | 942,739 |
| Apr 7, 2026 | 33.68 | 34.46 | 29.42 | 29.88 | 29.88 | -6.63% | 2,106,168 |
| Apr 6, 2026 | 29.46 | 32.00 | 29.10 | 32.00 | 32.00 | 9.97% | 641,634 |
| Apr 3, 2026 | 29.08 | 29.64 | 28.98 | 29.10 | 29.10 | 0.41% | 340,149 |
| Apr 2, 2026 | 29.26 | 29.44 | 28.88 | 28.98 | 28.98 | 0.14% | 345,024 |
| Apr 1, 2026 | 29.10 | 29.46 | 28.60 | 28.94 | 28.94 | 0.28% | 409,745 |
| Mar 31, 2026 | 28.90 | 31.20 | 28.40 | 28.86 | 28.86 | - | 606,523 |
| Mar 30, 2026 | 28.76 | 29.30 | 28.40 | 28.86 | 28.86 | 0.91% | 370,171 |
| Mar 27, 2026 | 28.92 | 29.48 | 28.40 | 28.60 | 28.60 | 0.63% | 659,342 |
| Mar 26, 2026 | 28.56 | 29.30 | 28.22 | 28.42 | 28.42 | -0.63% | 605,509 |
| Mar 25, 2026 | 28.22 | 28.90 | 28.06 | 28.60 | 28.60 | 1.56% | 588,100 |
| Mar 24, 2026 | 29.42 | 30.96 | 28.10 | 28.16 | 28.16 | -3.83% | 1,671,063 |
| Mar 23, 2026 | 28.46 | 29.66 | 27.36 | 29.28 | 29.28 | 2.74% | 1,435,601 |
| Mar 19, 2026 | 27.78 | 28.74 | 27.72 | 28.50 | 28.50 | 2.52% | 320,085 |
| Mar 18, 2026 | 27.80 | 28.50 | 27.50 | 27.80 | 27.80 | -0.36% | 436,152 |
| Mar 17, 2026 | 26.98 | 28.26 | 26.92 | 27.90 | 27.90 | 4.73% | 586,211 |
| Mar 16, 2026 | 26.82 | 27.22 | 26.56 | 26.64 | 26.64 | 0.45% | 295,039 |
| Mar 13, 2026 | 26.88 | 26.96 | 26.52 | 26.52 | 26.52 | -1.70% | 345,000 |
| Mar 12, 2026 | 27.24 | 27.74 | 26.94 | 26.98 | 26.98 | -1.17% | 593,361 |
| Mar 11, 2026 | 27.70 | 28.16 | 27.24 | 27.30 | 27.30 | -1.30% | 414,600 |
| Mar 10, 2026 | 27.50 | 28.42 | 27.16 | 27.66 | 27.66 | 1.47% | 984,648 |
| Mar 9, 2026 | 26.96 | 27.80 | 26.12 | 27.26 | 27.26 | 0.96% | 523,970 |
| Mar 6, 2026 | 28.08 | 28.12 | 26.86 | 27.00 | 27.00 | -3.43% | 513,330 |
| Mar 5, 2026 | 28.00 | 28.70 | 27.86 | 27.96 | 27.96 | -0.36% | 403,197 |
| Mar 4, 2026 | 27.42 | 28.60 | 26.06 | 28.06 | 28.06 | 0.94% | 712,235 |
| Mar 3, 2026 | 27.08 | 28.72 | 26.50 | 27.80 | 27.80 | 2.66% | 1,469,411 |
| Mar 2, 2026 | 25.80 | 27.66 | 25.80 | 27.08 | 27.08 | -5.05% | 748,087 |
| Feb 27, 2026 | 28.70 | 29.90 | 28.14 | 28.52 | 28.52 | 1.86% | 1,191,162 |
| Feb 26, 2026 | 28.20 | 29.58 | 26.82 | 28.00 | 28.00 | -2.78% | 1,108,497 |
| Feb 25, 2026 | 30.32 | 30.64 | 28.80 | 28.80 | 28.80 | -6.49% | 1,120,060 |
| Feb 24, 2026 | 31.88 | 32.26 | 30.36 | 30.80 | 30.80 | -3.14% | 1,086,019 |
| Feb 23, 2026 | 32.10 | 33.58 | 31.68 | 31.80 | 31.80 | -0.69% | 1,555,441 |
| Feb 20, 2026 | 31.34 | 32.50 | 30.72 | 32.02 | 32.02 | 2.63% | 1,754,836 |
| Feb 19, 2026 | 33.06 | 33.70 | 31.18 | 31.20 | 31.20 | -5.63% | 1,630,409 |
| Feb 18, 2026 | 34.24 | 35.50 | 32.86 | 33.06 | 33.06 | -3.33% | 3,922,180 |
| Feb 17, 2026 | 32.08 | 34.82 | 31.50 | 34.20 | 34.20 | 7.01% | 3,967,575 |
| Feb 16, 2026 | 32.02 | 33.72 | 31.54 | 31.96 | 31.96 | 1.59% | 3,614,086 |
| Feb 13, 2026 | 31.54 | 33.00 | 29.14 | 31.46 | 31.46 | 0.70% | 7,133,810 |
| Feb 12, 2026 | 28.54 | 31.24 | 28.20 | 31.24 | 31.24 | 10.00% | 5,852,304 |
| Feb 11, 2026 | 29.34 | 29.48 | 28.20 | 28.40 | 28.40 | -2.81% | 468,171 |
| Feb 10, 2026 | 28.18 | 30.00 | 28.18 | 29.22 | 29.22 | 2.96% | 888,370 |
| Feb 9, 2026 | 28.10 | 28.60 | 28.00 | 28.38 | 28.38 | 1.36% | 269,914 |
| Feb 6, 2026 | 28.46 | 28.80 | 27.42 | 28.00 | 28.00 | -1.55% | 523,781 |
| Feb 5, 2026 | 28.22 | 28.74 | 28.06 | 28.44 | 28.44 | 1.07% | 278,253 |
| Feb 4, 2026 | 28.00 | 28.96 | 28.00 | 28.14 | 28.14 | 1.22% | 394,342 |
| Feb 3, 2026 | 27.70 | 28.14 | 27.66 | 27.80 | 27.80 | 0.43% | 233,576 |
| Feb 2, 2026 | 28.22 | 28.22 | 26.88 | 27.68 | 27.68 | -1.91% | 310,206 |
| Jan 30, 2026 | 29.00 | 29.10 | 28.20 | 28.22 | 28.22 | -2.56% | 460,007 |
| Jan 29, 2026 | 29.22 | 30.26 | 28.70 | 28.96 | 28.96 | 1.76% | 1,691,095 |
| Jan 28, 2026 | 28.16 | 29.56 | 28.06 | 28.46 | 28.46 | 1.07% | 1,002,781 |
| Jan 27, 2026 | 28.34 | 28.34 | 27.72 | 28.16 | 28.16 | -0.64% | 377,921 |
| Jan 26, 2026 | 27.86 | 28.44 | 27.12 | 28.34 | 28.34 | 2.02% | 675,362 |
| Jan 23, 2026 | 28.24 | 28.24 | 27.56 | 27.78 | 27.78 | -0.79% | 649,824 |
| Jan 22, 2026 | 29.00 | 29.74 | 27.84 | 28.00 | 28.00 | -3.45% | 1,165,195 |
| Jan 21, 2026 | 27.16 | 29.04 | 26.76 | 29.00 | 29.00 | 6.93% | 1,261,970 |
| Jan 20, 2026 | 26.10 | 28.38 | 26.10 | 27.12 | 27.12 | 3.43% | 2,009,770 |
| Jan 19, 2026 | 26.50 | 26.60 | 26.08 | 26.22 | 26.22 | -0.15% | 344,840 |
| Jan 16, 2026 | 26.46 | 26.46 | 26.04 | 26.26 | 26.26 | 0.54% | 311,560 |
| Jan 15, 2026 | 26.16 | 26.40 | 25.92 | 26.12 | 26.12 | 0.85% | 238,828 |
| Jan 14, 2026 | 26.58 | 26.64 | 25.86 | 25.90 | 25.90 | -1.82% | 341,995 |
| Jan 13, 2026 | 25.78 | 26.44 | 25.70 | 26.38 | 26.38 | 1.93% | 256,784 |
| Jan 12, 2026 | 26.16 | 26.46 | 25.72 | 25.88 | 25.88 | -0.99% | 257,249 |
| Jan 9, 2026 | 26.36 | 26.58 | 26.02 | 26.14 | 26.14 | -0.68% | 166,261 |
| Jan 8, 2026 | 26.20 | 26.70 | 25.84 | 26.32 | 26.32 | 0.46% | 327,711 |
| Jan 7, 2026 | 26.64 | 26.70 | 26.08 | 26.20 | 26.20 | -1.36% | 281,768 |
| Jan 6, 2026 | 26.82 | 26.98 | 26.32 | 26.56 | 26.56 | -0.60% | 365,734 |
| Jan 5, 2026 | 27.58 | 27.70 | 26.52 | 26.72 | 26.72 | -3.05% | 664,721 |
| Jan 2, 2026 | 26.86 | 27.58 | 26.86 | 27.56 | 27.56 | 2.76% | 142,346 |
| Dec 31, 2025 | 27.30 | 27.82 | 26.82 | 26.82 | 26.82 | -1.40% | 245,999 |
| Dec 30, 2025 | 27.10 | 27.48 | 26.76 | 27.20 | 27.20 | 0.37% | 252,503 |
| Dec 29, 2025 | 28.38 | 28.38 | 27.10 | 27.10 | 27.10 | -2.73% | 302,631 |
| Dec 26, 2025 | 28.00 | 28.48 | 27.66 | 27.86 | 27.86 | 0.72% | 420,364 |
| Dec 25, 2025 | 28.16 | 28.60 | 27.14 | 27.66 | 27.66 | -0.14% | 196,728 |
| Dec 24, 2025 | 28.50 | 28.98 | 27.70 | 27.70 | 27.70 | -2.81% | 427,324 |
| Dec 23, 2025 | 28.42 | 29.34 | 27.20 | 28.50 | 28.50 | 0.35% | 697,198 |
| Dec 22, 2025 | 28.48 | 29.94 | 28.36 | 28.40 | 28.40 | -0.14% | 520,580 |
| Dec 19, 2025 | 28.50 | 28.80 | 28.24 | 28.44 | 28.44 | -0.21% | 411,650 |
| Dec 18, 2025 | 28.54 | 28.96 | 28.26 | 28.50 | 28.50 | 0.78% | 572,800 |
| Dec 17, 2025 | 29.16 | 29.16 | 28.28 | 28.28 | 28.28 | -1.94% | 438,381 |
| Dec 16, 2025 | 28.58 | 28.98 | 28.38 | 28.84 | 28.84 | 0.98% | 570,993 |
| Dec 15, 2025 | 29.38 | 29.74 | 28.12 | 28.56 | 28.56 | -2.86% | 649,663 |
| Dec 12, 2025 | 30.66 | 30.86 | 28.46 | 29.40 | 29.40 | -3.61% | 1,646,384 |
| Dec 11, 2025 | 30.94 | 31.60 | 30.50 | 30.50 | 30.50 | -0.97% | 1,125,115 |
| Dec 10, 2025 | 30.04 | 31.46 | 29.78 | 30.80 | 30.80 | 2.53% | 1,477,233 |
| Dec 9, 2025 | 30.08 | 31.00 | 29.32 | 30.04 | 30.04 | 1.42% | 1,723,039 |
| Dec 8, 2025 | 27.70 | 30.00 | 27.64 | 29.62 | 29.62 | 7.55% | 1,499,574 |
| Dec 5, 2025 | 27.70 | 28.02 | 27.22 | 27.54 | 27.54 | -0.36% | 443,025 |