Trend Gayrimenkul Yatirim Ortakligi A.S. (TDGYO.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 12.96 | 13.50 | 12.55 | 13.12 | 13.12 | 13,629,369 |
| 16 May 2024 | 11.80 | 12.96 | 11.79 | 12.96 | 12.96 | 10,408,197 |
| 15 May 2024 | 11.70 | 11.81 | 11.65 | 11.79 | 11.79 | 3,752,245 |
| 14 May 2024 | 11.46 | 11.87 | 11.46 | 11.71 | 11.71 | 4,085,547 |
| 13 May 2024 | 10.97 | 11.77 | 10.85 | 11.60 | 11.60 | 5,626,089 |
| 10 May 2024 | 11.52 | 11.75 | 11.10 | 11.10 | 11.10 | 3,528,419 |
| 09 May 2024 | 11.61 | 11.88 | 11.21 | 11.58 | 11.58 | 4,147,021 |
| 08 May 2024 | 11.09 | 11.88 | 10.93 | 11.60 | 11.60 | 5,651,491 |
| 07 May 2024 | 10.84 | 11.70 | 10.62 | 11.35 | 11.35 | 7,427,818 |
| 06 May 2024 | 12.11 | 12.39 | 11.61 | 11.61 | 11.61 | 9,133,339 |
| 03 May 2024 | 12.90 | 13.67 | 12.84 | 12.90 | 12.90 | 6,923,384 |
| 02 May 2024 | 15.08 | 15.17 | 14.05 | 14.05 | 14.05 | 6,460,906 |
| 30 Apr 2024 | 14.98 | 15.90 | 14.66 | 15.61 | 15.61 | 4,737,715 |
| 29 Apr 2024 | 15.31 | 15.70 | 13.81 | 15.38 | 15.38 | 6,177,259 |
| 26 Apr 2024 | 16.18 | 16.30 | 15.31 | 15.31 | 15.31 | 5,538,171 |
| 25 Apr 2024 | 15.99 | 16.90 | 15.42 | 16.40 | 16.40 | 6,020,557 |
| 24 Apr 2024 | 15.25 | 16.39 | 14.70 | 16.16 | 16.16 | 4,763,344 |
| 22 Apr 2024 | 14.93 | 15.07 | 14.48 | 14.99 | 14.99 | 4,763,665 |
| 19 Apr 2024 | 14.00 | 14.45 | 13.80 | 14.45 | 14.45 | 3,205,414 |
| 18 Apr 2024 | 13.96 | 14.45 | 13.83 | 14.12 | 14.12 | 2,295,984 |
| 17 Apr 2024 | 14.05 | 14.60 | 13.85 | 14.20 | 14.20 | 3,624,423 |
| 16 Apr 2024 | 13.99 | 14.43 | 13.43 | 13.94 | 13.94 | 3,883,805 |
| 15 Apr 2024 | 14.30 | 14.58 | 14.00 | 14.00 | 14.00 | 3,787,693 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 13.60 | 14.60 | 12.70 | 14.40 | 14.40 | 4,794,893 |
| 05 Apr 2024 | 13.17 | 13.88 | 13.00 | 13.35 | 13.35 | 4,993,898 |
| 04 Apr 2024 | 11.97 | 13.16 | 11.88 | 12.99 | 12.99 | 9,618,274 |
| 03 Apr 2024 | 12.10 | 12.69 | 11.54 | 11.97 | 11.97 | 6,441,599 |
| 02 Apr 2024 | 11.15 | 12.10 | 11.13 | 12.10 | 12.10 | 5,811,896 |
| 01 Apr 2024 | 10.87 | 11.60 | 10.35 | 11.00 | 11.00 | 3,922,764 |
| 29 Mar 2024 | 11.01 | 11.14 | 10.81 | 10.85 | 10.85 | 2,466,642 |
| 28 Mar 2024 | 11.15 | 11.80 | 10.88 | 11.01 | 11.01 | 5,377,162 |
| 27 Mar 2024 | 11.97 | 12.50 | 10.97 | 11.29 | 11.29 | 7,288,925 |
| 26 Mar 2024 | 11.90 | 12.23 | 11.58 | 11.99 | 11.99 | 8,627,077 |
| 25 Mar 2024 | 10.55 | 11.60 | 10.40 | 11.60 | 11.60 | 5,615,750 |
| 22 Mar 2024 | 10.80 | 11.11 | 10.47 | 10.55 | 10.55 | 2,896,887 |
| 21 Mar 2024 | 12.00 | 12.00 | 10.88 | 10.96 | 10.96 | 7,918,542 |
| 20 Mar 2024 | 10.46 | 11.10 | 10.33 | 10.91 | 10.91 | 5,915,722 |
| 19 Mar 2024 | 10.30 | 10.92 | 10.13 | 10.41 | 10.41 | 4,489,780 |
| 18 Mar 2024 | 10.63 | 10.79 | 10.25 | 10.35 | 10.35 | 2,338,633 |
| 15 Mar 2024 | 10.82 | 11.10 | 10.68 | 10.72 | 10.72 | 3,256,681 |
| 14 Mar 2024 | 10.92 | 11.57 | 10.73 | 10.80 | 10.80 | 4,563,514 |
| 13 Mar 2024 | 10.57 | 11.55 | 10.30 | 10.92 | 10.92 | 7,592,414 |
| 12 Mar 2024 | 10.79 | 11.10 | 10.45 | 10.50 | 10.50 | 3,490,170 |
| 11 Mar 2024 | 11.20 | 11.47 | 10.75 | 10.80 | 10.80 | 4,004,780 |
| 08 Mar 2024 | 11.59 | 11.85 | 11.02 | 11.14 | 11.14 | 5,476,674 |
| 07 Mar 2024 | 11.74 | 12.29 | 11.50 | 11.61 | 11.61 | 6,315,139 |
| 06 Mar 2024 | 12.04 | 12.65 | 11.40 | 11.90 | 11.90 | 15,472,651 |
| 05 Mar 2024 | 10.58 | 11.62 | 10.38 | 11.62 | 11.62 | 8,693,073 |
| 04 Mar 2024 | 10.67 | 10.84 | 10.32 | 10.57 | 10.57 | 5,330,015 |
| 01 Mar 2024 | 10.79 | 10.80 | 10.52 | 10.58 | 10.58 | 4,087,099 |
| 29 Feb 2024 | 10.70 | 11.18 | 10.50 | 10.72 | 10.72 | 6,077,800 |
| 28 Feb 2024 | 10.82 | 11.33 | 10.44 | 10.73 | 10.73 | 9,245,459 |
| 27 Feb 2024 | 11.13 | 11.78 | 10.71 | 10.82 | 10.82 | 8,595,837 |
| 26 Feb 2024 | 11.93 | 12.19 | 11.38 | 11.49 | 11.49 | 10,085,681 |
| 23 Feb 2024 | 11.81 | 12.40 | 11.49 | 11.90 | 11.90 | 16,809,696 |
| 22 Feb 2024 | 11.75 | 12.45 | 11.44 | 11.59 | 11.59 | 15,664,727 |
| 21 Feb 2024 | 12.22 | 13.93 | 11.81 | 11.84 | 11.84 | 47,758,108 |
| 20 Feb 2024 | 15.24 | 15.90 | 13.07 | 13.07 | 13.07 | 20,392,615 |
| 19 Feb 2024 | 13.78 | 14.52 | 13.48 | 14.52 | 14.52 | 17,269,762 |
| 16 Feb 2024 | 12.12 | 13.20 | 12.01 | 13.20 | 13.20 | 15,261,190 |
| 15 Feb 2024 | 12.00 | 12.00 | 11.40 | 12.00 | 12.00 | 10,341,497 |
| 14 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1,660,713 |
| 13 Feb 2024 | 9.32 | 9.92 | 9.30 | 9.92 | 9.92 | 6,855,844 |
| 12 Feb 2024 | 8.42 | 9.02 | 8.35 | 9.02 | 9.02 | 8,541,620 |
| 09 Feb 2024 | 8.30 | 8.55 | 7.93 | 8.20 | 8.20 | 2,635,892 |
| 08 Feb 2024 | 8.23 | 8.45 | 8.18 | 8.29 | 8.29 | 2,555,401 |
| 07 Feb 2024 | 8.62 | 8.62 | 8.22 | 8.28 | 8.28 | 3,041,553 |
| 06 Feb 2024 | 8.67 | 8.80 | 8.58 | 8.62 | 8.62 | 2,761,273 |
| 05 Feb 2024 | 8.80 | 8.89 | 8.66 | 8.66 | 8.66 | 2,819,407 |
| 02 Feb 2024 | 8.90 | 8.94 | 8.77 | 8.81 | 8.81 | 2,160,981 |
| 01 Feb 2024 | 8.99 | 9.01 | 8.80 | 8.89 | 8.89 | 2,965,797 |
| 31 Jan 2024 | 9.12 | 9.12 | 8.86 | 8.95 | 8.95 | 1,789,484 |
| 30 Jan 2024 | 9.14 | 9.14 | 8.87 | 8.98 | 8.98 | 1,908,180 |
| 29 Jan 2024 | 9.28 | 9.35 | 9.05 | 9.12 | 9.12 | 2,757,481 |
| 26 Jan 2024 | 8.89 | 9.09 | 8.73 | 9.05 | 9.05 | 2,632,480 |
| 25 Jan 2024 | 8.99 | 9.09 | 8.80 | 8.85 | 8.85 | 2,151,552 |
| 24 Jan 2024 | 9.11 | 9.15 | 8.76 | 8.99 | 8.99 | 2,237,209 |
| 23 Jan 2024 | 9.18 | 9.28 | 8.76 | 9.11 | 9.11 | 3,030,854 |
| 22 Jan 2024 | 9.32 | 9.57 | 8.90 | 9.18 | 9.18 | 2,405,433 |
| 19 Jan 2024 | 8.99 | 9.39 | 8.62 | 9.35 | 9.35 | 3,319,221 |
| 18 Jan 2024 | 8.35 | 8.98 | 8.32 | 8.98 | 8.98 | 3,932,355 |
| 17 Jan 2024 | 8.11 | 8.35 | 8.01 | 8.28 | 8.28 | 2,546,048 |
| 16 Jan 2024 | 8.13 | 8.13 | 7.93 | 8.13 | 8.13 | 1,870,107 |
| 15 Jan 2024 | 7.91 | 8.16 | 7.91 | 8.08 | 8.08 | 1,884,764 |
| 12 Jan 2024 | 8.04 | 8.22 | 7.88 | 8.10 | 8.10 | 1,629,074 |
| 11 Jan 2024 | 8.23 | 8.35 | 7.87 | 8.05 | 8.05 | 2,629,522 |
| 10 Jan 2024 | 7.91 | 8.36 | 7.91 | 8.23 | 8.23 | 3,197,713 |
| 09 Jan 2024 | 7.74 | 8.17 | 7.50 | 7.97 | 7.97 | 4,281,857 |
| 08 Jan 2024 | 7.40 | 8.00 | 7.32 | 7.74 | 7.74 | 5,385,538 |
| 05 Jan 2024 | 7.41 | 7.68 | 7.28 | 7.40 | 7.40 | 1,624,935 |
| 04 Jan 2024 | 7.30 | 7.46 | 7.21 | 7.36 | 7.36 | 1,320,629 |
| 03 Jan 2024 | 7.72 | 7.77 | 7.38 | 7.49 | 7.49 | 2,040,764 |
| 02 Jan 2024 | 8.06 | 8.06 | 7.61 | 7.72 | 7.72 | 2,172,749 |
| 29 Dec 2023 | 7.20 | 7.86 | 7.09 | 7.68 | 7.68 | 703,250 |
| 28 Dec 2023 | 7.17 | 7.35 | 7.01 | 7.15 | 7.15 | 370,318 |
| 27 Dec 2023 | 7.27 | 7.40 | 7.03 | 7.20 | 7.20 | 400,134 |
| 26 Dec 2023 | 6.92 | 7.37 | 6.65 | 7.27 | 7.27 | 515,531 |
| 25 Dec 2023 | 7.26 | 7.42 | 6.90 | 6.90 | 6.90 | 395,737 |
| 22 Dec 2023 | 7.17 | 7.50 | 7.15 | 7.27 | 7.27 | 514,062 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.