Trend Gayrimenkul Yatirim Ortakligi AS(TR:TDGYO)
₺5.03-0.13 (-2.52%)
TR:TDGYO
Trend Gayrimenkul Yatirim Ortakligi AS historical prices
₺5.03
At close:-0.13 (-2.52%)
Trend Gayrimenkul Yatirim Ortakligi AS (TDGYO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.03 | 5.34 | 5.02 | 5.03 | 5.03 | -2.52% | 575,908 | 0.33 |
| Nov 11, 2026 | 4.81 | 5.25 | 4.80 | 5.16 | 5.16 | +4.45% | 1,089,946 | 0.64 |
| Nov 10, 2026 | 4.90 | 5.13 | 4.77 | 4.94 | 4.94 | +1.23% | 948,916 | 0.56 |
| Nov 09, 2026 | 4.74 | 5.11 | 4.73 | 5.01 | 5.01 | +2.66% | 1,500,053 | 0.88 |
| Nov 06, 2026 | 4.44 | 4.88 | 4.00 | 4.88 | 4.88 | +9.91% | 2,159,898 | 1.28 |
| Nov 05, 2026 | 4.20 | 4.52 | 4.20 | 4.44 | 4.44 | +6.73% | 1,419,804 | 0.84 |
| Nov 04, 2026 | 4.04 | 4.21 | 3.97 | 4.16 | 4.16 | +6.39% | 956,687 | 0.57 |
| Nov 03, 2026 | 3.81 | 4.12 | 3.75 | 3.91 | 3.91 | -2.49% | 1,065,884 | 0.63 |
| Nov 02, 2026 | 4.01 | 4.24 | 4.01 | 4.01 | 4.01 | -9.89% | 1,704,568 | 1.02 |
| Oct 30, 2026 | 4.67 | 4.77 | 4.45 | 4.45 | 4.45 | -4.91% | 656,482 | 0.39 |
| Oct 29, 2026 | 4.68 | 5.00 | 4.51 | 4.68 | 4.68 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 4.74 | 5.00 | 4.51 | 4.68 | 4.68 | -1.27% | 246,324 | 0.14 |
| Oct 27, 2026 | 4.80 | 4.97 | 4.65 | 4.74 | 4.74 | -4.05% | 954,235 | 0.55 |
| Oct 26, 2026 | 4.63 | 5.28 | 4.63 | 4.94 | 4.94 | -0.80% | 1,189,323 | 0.69 |
| Oct 23, 2026 | 4.52 | 4.98 | 4.39 | 4.98 | 4.98 | +2.47% | 1,763,497 | 1.03 |
| Oct 22, 2026 | 5.15 | 5.30 | 4.86 | 4.86 | 4.86 | -10.00% | 2,292,063 | 1.35 |
| Oct 21, 2026 | 5.53 | 5.94 | 5.40 | 5.40 | 5.40 | -9.85% | 2,016,775 | 1.21 |
| Oct 20, 2026 | 6.13 | 6.48 | 5.58 | 5.99 | 5.99 | -3.39% | 4,271,548 | 2.64 |
| Oct 19, 2026 | 6.75 | 6.88 | 6.20 | 6.20 | 6.20 | -9.88% | 1,522,475 | 0.95 |
| Oct 16, 2026 | 7.05 | 7.38 | 6.83 | 6.88 | 6.88 | -5.36% | 1,353,117 | 0.85 |
| Oct 15, 2026 | 6.91 | 7.49 | 6.77 | 7.27 | 7.27 | +0.41% | 1,005,660 | 0.63 |
| Oct 14, 2026 | 7.00 | 7.52 | 6.97 | 7.24 | 7.24 | -6.46% | 3,293,469 | 2.12 |
| Oct 13, 2026 | 8.30 | 8.49 | 7.74 | 7.74 | 7.74 | -10.00% | 2,562,991 | 1.68 |
| Oct 12, 2026 | 8.30 | 8.80 | 7.90 | 8.60 | 8.60 | +3.12% | 1,729,380 | 1.15 |
| Oct 09, 2026 | 7.90 | 8.53 | 7.73 | 8.34 | 8.34 | +3.22% | 1,707,029 | 1.15 |
| Oct 08, 2026 | 7.23 | 8.15 | 7.20 | 8.08 | 8.08 | +7.88% | 3,202,100 | 2.21 |
| Oct 07, 2026 | 6.71 | 7.49 | 6.45 | 7.49 | 7.49 | +9.99% | 2,925,423 | 2.07 |
| Oct 06, 2026 | 6.52 | 7.44 | 6.48 | 6.81 | 6.81 | -3.81% | 3,924,336 | 2.87 |
| Oct 05, 2026 | 5.95 | 7.12 | 5.84 | 7.08 | 7.08 | +9.26% | 8,314,432 | 6.53 |
| Oct 02, 2026 | 6.72 | 6.76 | 6.48 | 6.48 | 6.48 | -10.00% | 2,462,726 | 1.87 |
| Oct 01, 2026 | 6.39 | 7.78 | 6.39 | 7.20 | 7.20 | +1.41% | 5,735,740 | 4.55 |
| Sep 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -9.90% | 99,286 | 0.08 |
| Sep 29, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -9.94% | 342,347 | 0.27 |
| Sep 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -9.98% | 402,236 | 0.31 |
| Sep 25, 2026 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | -10.00% | 562,912 | 0.42 |
| Sep 24, 2026 | 11.52 | 11.65 | 10.80 | 10.80 | 10.80 | -10.00% | 3,100,555 | 2.39 |
| Sep 23, 2026 | 10.90 | 13.18 | 10.90 | 12.00 | 12.00 | -0.91% | 2,758,788 | 2.18 |
| Sep 22, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -9.96% | 196,893 | 0.15 |
| Sep 21, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -9.97% | 122,830 | 0.10 |
| Sep 18, 2026 | 14.94 | 15.72 | 14.94 | 14.94 | 14.94 | -10.00% | 633,887 | 0.48 |
| Sep 17, 2026 | 16.60 | 18.43 | 16.60 | 16.60 | 16.60 | -9.98% | 2,512,345 | 1.95 |
| Sep 16, 2026 | 20.48 | 22.52 | 18.44 | 18.44 | 18.44 | -9.96% | 4,164,492 | 3.39 |
| Sep 15, 2026 | 18.70 | 20.48 | 18.51 | 20.48 | 20.48 | +9.99% | 3,348,956 | 2.82 |
| Sep 14, 2026 | 17.02 | 19.54 | 17.02 | 18.62 | 18.62 | +4.78% | 2,364,263 | 2.03 |
| Sep 11, 2026 | 18.48 | 18.69 | 17.45 | 17.77 | 17.77 | -3.84% | 793,566 | 0.67 |
| Sep 10, 2026 | 17.95 | 19.80 | 17.57 | 18.48 | 18.48 | +2.21% | 1,226,841 | 1.03 |
| Sep 09, 2026 | 16.85 | 18.55 | 16.61 | 18.08 | 18.08 | +7.17% | 10,904,942 | 10.62 |
| Sep 08, 2026 | 16.76 | 17.20 | 16.65 | 16.87 | 16.87 | +0.30% | 385,712 | 0.37 |
| Sep 07, 2026 | 16.62 | 16.82 | 16.30 | 16.82 | 16.82 | +1.20% | 1,054,424 | 0.99 |
| Sep 04, 2026 | 16.85 | 16.93 | 16.38 | 16.62 | 16.62 | -1.36% | 233,889 | 0.20 |
