Torunlar Gayrimenkul Yatirim Ortakligi A.S. (TRGYO.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 46.10 | 46.22 | 44.92 | 45.04 | 45.04 | 2,109,500 |
| 29 Apr 2024 | 45.80 | 46.18 | 45.12 | 46.10 | 46.10 | 2,453,810 |
| 26 Apr 2024 | 45.64 | 46.18 | 44.88 | 45.74 | 45.74 | 2,321,773 |
| 25 Apr 2024 | 46.36 | 46.36 | 45.12 | 45.52 | 45.52 | 2,409,326 |
| 24 Apr 2024 | 46.20 | 46.70 | 45.66 | 46.34 | 46.34 | 3,266,367 |
| 22 Apr 2024 | 47.38 | 47.48 | 45.76 | 46.04 | 46.04 | 3,653,125 |
| 19 Apr 2024 | 45.10 | 47.36 | 44.60 | 47.36 | 47.36 | 4,003,550 |
| 18 Apr 2024 | 46.58 | 46.80 | 43.64 | 45.18 | 45.18 | 6,021,376 |
| 17 Apr 2024 | 45.16 | 48.00 | 44.70 | 46.00 | 46.00 | 9,473,757 |
| 16 Apr 2024 | 43.36 | 45.40 | 42.86 | 45.10 | 45.10 | 2,427,428 |
| 15 Apr 2024 | 44.48 | 44.60 | 42.86 | 43.50 | 43.50 | 1,984,974 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 43.58 | 44.70 | 42.88 | 43.64 | 43.64 | 1,850,646 |
| 05 Apr 2024 | 39.40 | 43.24 | 39.40 | 43.24 | 43.24 | 4,933,589 |
| 04 Apr 2024 | 37.60 | 39.68 | 37.60 | 39.32 | 39.32 | 2,358,863 |
| 03 Apr 2024 | 38.70 | 39.36 | 37.50 | 37.50 | 37.50 | 1,836,226 |
| 02 Apr 2024 | 40.68 | 41.00 | 38.84 | 38.84 | 38.84 | 1,350,248 |
| 01 Apr 2024 | 41.00 | 41.36 | 39.40 | 40.50 | 40.50 | 2,796,299 |
| 29 Mar 2024 | 40.32 | 42.22 | 39.56 | 41.34 | 41.34 | 5,233,188 |
| 28 Mar 2024 | 38.00 | 40.92 | 38.00 | 40.36 | 40.36 | 4,352,295 |
| 27 Mar 2024 | 37.50 | 38.42 | 37.06 | 38.00 | 38.00 | 1,601,705 |
| 26 Mar 2024 | 39.60 | 39.76 | 36.40 | 37.50 | 37.50 | 4,316,221 |
| 25 Mar 2024 | 39.94 | 41.04 | 39.62 | 39.64 | 39.64 | 2,864,607 |
| 22 Mar 2024 | 40.98 | 40.98 | 39.74 | 39.92 | 39.92 | 3,062,168 |
| 21 Mar 2024 | 42.20 | 42.50 | 39.84 | 41.24 | 41.24 | 2,627,823 |
| 20 Mar 2024 | 41.96 | 42.70 | 41.42 | 42.02 | 42.02 | 2,717,539 |
| 19 Mar 2024 | 40.12 | 42.00 | 39.74 | 41.96 | 41.96 | 3,292,817 |
| 18 Mar 2024 | 40.20 | 40.80 | 39.56 | 40.20 | 40.20 | 1,571,902 |
| 15 Mar 2024 | 40.76 | 41.04 | 39.92 | 40.20 | 40.20 | 1,828,784 |
| 14 Mar 2024 | 40.98 | 41.40 | 39.98 | 40.92 | 40.92 | 2,701,453 |
| 13 Mar 2024 | 39.90 | 41.20 | 39.66 | 41.02 | 41.02 | 2,706,916 |
| 12 Mar 2024 | 41.60 | 41.62 | 39.42 | 39.64 | 39.64 | 3,610,485 |
| 11 Mar 2024 | 43.48 | 43.48 | 41.22 | 41.54 | 41.54 | 5,133,175 |
| 08 Mar 2024 | 41.20 | 42.64 | 40.40 | 42.42 | 42.42 | 5,948,387 |
| 07 Mar 2024 | 37.62 | 41.38 | 37.20 | 41.20 | 41.20 | 7,208,269 |
| 06 Mar 2024 | 36.10 | 39.64 | 35.60 | 37.62 | 37.62 | 8,717,762 |
| 05 Mar 2024 | 36.50 | 36.98 | 35.80 | 36.30 | 36.30 | 1,714,545 |
| 04 Mar 2024 | 37.50 | 37.78 | 36.50 | 36.50 | 36.50 | 1,675,740 |
| 01 Mar 2024 | 37.42 | 38.00 | 37.06 | 37.50 | 37.50 | 1,681,428 |
| 29 Feb 2024 | 36.26 | 37.70 | 36.04 | 37.42 | 37.42 | 2,149,842 |
| 28 Feb 2024 | 37.30 | 37.30 | 36.18 | 36.20 | 36.20 | 2,044,692 |
| 27 Feb 2024 | 38.88 | 38.88 | 37.12 | 37.32 | 37.32 | 2,999,335 |
| 26 Feb 2024 | 38.72 | 39.30 | 37.50 | 38.78 | 38.78 | 3,978,265 |
| 23 Feb 2024 | 37.24 | 39.08 | 37.22 | 38.28 | 38.28 | 4,182,151 |
| 22 Feb 2024 | 36.58 | 37.66 | 36.40 | 37.00 | 37.00 | 2,737,453 |
| 21 Feb 2024 | 37.00 | 37.24 | 35.98 | 36.44 | 36.44 | 2,057,121 |
| 20 Feb 2024 | 36.54 | 37.10 | 36.06 | 36.92 | 36.92 | 2,018,273 |
| 19 Feb 2024 | 37.10 | 37.58 | 36.16 | 36.28 | 36.28 | 2,657,138 |
| 16 Feb 2024 | 38.36 | 38.58 | 36.70 | 36.98 | 36.98 | 4,157,516 |
| 15 Feb 2024 | 37.70 | 38.54 | 37.70 | 38.20 | 38.20 | 2,301,021 |
| 14 Feb 2024 | 38.50 | 38.98 | 37.26 | 37.70 | 37.70 | 3,015,482 |
| 13 Feb 2024 | 38.54 | 39.50 | 38.22 | 38.90 | 38.90 | 3,871,040 |
| 12 Feb 2024 | 38.42 | 39.04 | 38.06 | 38.22 | 38.22 | 2,842,298 |
| 09 Feb 2024 | 37.90 | 38.58 | 37.68 | 38.20 | 38.20 | 2,431,697 |
| 08 Feb 2024 | 37.90 | 38.44 | 37.66 | 37.76 | 37.76 | 2,208,235 |
| 07 Feb 2024 | 38.18 | 38.22 | 37.36 | 37.88 | 37.88 | 2,393,641 |
| 06 Feb 2024 | 37.58 | 38.84 | 37.30 | 38.00 | 38.00 | 3,628,299 |
| 05 Feb 2024 | 37.40 | 37.50 | 36.76 | 37.30 | 37.30 | 2,454,056 |
| 02 Feb 2024 | 37.82 | 38.02 | 37.00 | 37.38 | 37.38 | 1,765,468 |
| 01 Feb 2024 | 36.78 | 37.76 | 36.58 | 37.60 | 37.60 | 2,667,379 |
| 31 Jan 2024 | 36.10 | 36.82 | 35.82 | 36.46 | 36.46 | 3,181,975 |
| 30 Jan 2024 | 35.04 | 36.44 | 34.72 | 35.84 | 35.84 | 3,703,458 |
| 29 Jan 2024 | 34.70 | 35.26 | 34.62 | 34.82 | 34.82 | 3,475,305 |
| 26 Jan 2024 | 35.02 | 35.10 | 34.30 | 34.48 | 34.48 | 4,683,600 |
| 25 Jan 2024 | 35.64 | 35.74 | 34.76 | 35.02 | 35.02 | 2,347,528 |
| 24 Jan 2024 | 35.46 | 35.70 | 34.70 | 35.36 | 35.36 | 2,892,398 |
| 23 Jan 2024 | 36.48 | 37.04 | 34.66 | 35.44 | 35.44 | 2,903,060 |
| 22 Jan 2024 | 34.70 | 36.92 | 34.38 | 36.44 | 36.44 | 3,894,730 |
| 19 Jan 2024 | 35.46 | 35.96 | 34.54 | 34.68 | 34.68 | 2,869,425 |
| 18 Jan 2024 | 34.28 | 35.92 | 34.14 | 35.28 | 35.28 | 4,556,326 |
| 17 Jan 2024 | 33.04 | 34.76 | 32.74 | 34.22 | 34.22 | 4,096,407 |
| 16 Jan 2024 | 33.40 | 33.88 | 32.96 | 33.02 | 33.02 | 2,509,585 |
| 15 Jan 2024 | 31.86 | 33.50 | 31.76 | 33.40 | 33.40 | 4,368,826 |
| 12 Jan 2024 | 31.60 | 32.04 | 31.08 | 31.86 | 31.86 | 1,516,123 |
| 11 Jan 2024 | 31.90 | 32.28 | 31.28 | 31.60 | 31.60 | 1,814,865 |
| 10 Jan 2024 | 31.30 | 31.96 | 30.98 | 31.86 | 31.86 | 2,091,256 |
| 09 Jan 2024 | 32.98 | 33.04 | 30.98 | 31.30 | 31.30 | 2,338,596 |
| 08 Jan 2024 | 32.90 | 33.38 | 32.38 | 32.68 | 32.68 | 2,551,093 |
| 05 Jan 2024 | 30.68 | 32.96 | 30.56 | 32.90 | 32.90 | 3,149,529 |
| 04 Jan 2024 | 30.70 | 31.12 | 30.00 | 30.60 | 30.60 | 2,456,445 |
| 03 Jan 2024 | 31.90 | 31.92 | 30.24 | 30.28 | 30.28 | 2,104,939 |
| 02 Jan 2024 | 31.70 | 32.28 | 31.32 | 32.04 | 32.04 | 2,190,204 |
| 29 Dec 2023 | 30.38 | 31.70 | 29.92 | 31.70 | 31.70 | 846,900 |
| 28 Dec 2023 | 29.22 | 30.40 | 29.20 | 30.40 | 30.40 | 913,260 |
| 27 Dec 2023 | 28.22 | 29.52 | 28.06 | 29.22 | 29.22 | 999,109 |
| 26 Dec 2023 | 28.50 | 28.94 | 27.84 | 28.22 | 28.22 | 1,513,434 |
| 25 Dec 2023 | 30.76 | 30.76 | 28.50 | 28.50 | 28.50 | 832,720 |
| 22 Dec 2023 | 32.56 | 32.56 | 30.76 | 30.76 | 30.76 | 1,420,010 |
| 21 Dec 2023 | 32.38 | 32.80 | 31.54 | 32.50 | 32.50 | 1,679,480 |
| 20 Dec 2023 | 33.18 | 33.38 | 31.90 | 32.50 | 32.50 | 1,563,080 |
| 19 Dec 2023 | 32.28 | 33.20 | 31.86 | 33.14 | 33.14 | 1,525,270 |
| 18 Dec 2023 | 33.00 | 33.40 | 32.10 | 32.40 | 32.40 | 1,803,653 |
| 15 Dec 2023 | 32.40 | 33.02 | 32.06 | 33.00 | 33.00 | 1,797,829 |
| 14 Dec 2023 | 31.02 | 32.48 | 30.50 | 32.40 | 32.40 | 1,785,648 |
| 13 Dec 2023 | 31.80 | 31.80 | 30.26 | 30.62 | 30.62 | 1,651,648 |
| 12 Dec 2023 | 33.24 | 33.24 | 31.60 | 31.80 | 31.80 | 2,866,003 |
| 11 Dec 2023 | 34.30 | 34.30 | 32.98 | 33.24 | 33.24 | 1,613,846 |
| 08 Dec 2023 | 35.10 | 35.10 | 33.36 | 34.40 | 34.40 | 2,065,261 |
| 07 Dec 2023 | 34.64 | 35.42 | 33.60 | 34.66 | 34.66 | 3,654,383 |
| 06 Dec 2023 | 32.50 | 35.38 | 31.78 | 34.64 | 34.64 | 9,383,382 |
| *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.