TDGYO
TREND GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (TDGYO)
7.490
₺
+0.680 (%+9.99)
TDGYO: TREND GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TREND GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 19.1373
CLOSE 19.2571
Low
LOW 11.56
High
HIGH 40
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 11.64 | 12.3 | 11.6 | 11.72 |
| 01/02/2025 | 11.6 | 11.72 | 11.56 | 11.72 |
| 01/05/2025 | 11.64 | 12 | 11.6 | 11.93 |
| 01/06/2025 | 11.93 | 12.07 | 11.86 | 11.94 |
| 01/07/2025 | 11.91 | 12 | 11.8 | 11.94 |
| 01/08/2025 | 11.9 | 12.8 | 11.87 | 12.6 |
| 01/09/2025 | 12.35 | 12.79 | 12.24 | 12.32 |
| 01/12/2025 | 12.3 | 12.6 | 12.24 | 12.29 |
| 01/13/2025 | 12.7 | 12.88 | 12.4 | 12.85 |
| 01/14/2025 | 13.3 | 13.4 | 12.2 | 12.61 |
| 01/15/2025 | 12.61 | 13.18 | 12.61 | 13.18 |
| 01/16/2025 | 13.25 | 13.37 | 12.79 | 12.87 |
| 01/19/2025 | 12.87 | 12.87 | 12.42 | 12.42 |
| 01/20/2025 | 12.5 | 12.6 | 12.28 | 12.28 |
| 01/21/2025 | 12.95 | 12.95 | 12.23 | 12.23 |
| 01/22/2025 | 12.28 | 12.51 | 12.28 | 12.36 |
| 01/23/2025 | 12.36 | 13.5 | 12.36 | 13.35 |
| 01/26/2025 | 13.36 | 14.68 | 13.26 | 14.68 |
| 01/27/2025 | 15 | 15.18 | 14.75 | 14.99 |
| 01/28/2025 | 14.81 | 16.27 | 14.74 | 16.15 |
| 01/29/2025 | 16.15 | 16.16 | 15.01 | 15.76 |
| 01/30/2025 | 15.35 | 16 | 15.31 | 15.87 |
| 02/02/2025 | 15.72 | 16.32 | 15.47 | 15.55 |
| 02/03/2025 | 15.5 | 15.93 | 15.37 | 15.67 |
| 02/04/2025 | 15.69 | 15.69 | 15.5 | 15.69 |
| 02/05/2025 | 15.9 | 17.21 | 15.9 | 17.21 |
| 02/06/2025 | 17.21 | 18.5 | 16.76 | 18.22 |
| 02/09/2025 | 18.22 | 19.88 | 18.22 | 19.88 |
| 02/10/2025 | 19.88 | 20.86 | 17.91 | 20.3 |
| 02/11/2025 | 20.9 | 20.9 | 19.77 | 20 |
| 02/12/2025 | 20.4 | 20.46 | 19.79 | 19.99 |
| 02/13/2025 | 19.98 | 20.08 | 19.8 | 20 |
| 02/16/2025 | 20.5 | 22 | 20.4 | 22 |
| 02/17/2025 | 22.76 | 22.92 | 19.8 | 21.14 |
| 02/18/2025 | 20.78 | 21.24 | 20 | 21.2 |
| 02/19/2025 | 21.18 | 21.78 | 20.48 | 21.1 |
| 02/20/2025 | 21.5 | 21.7 | 19.7 | 20.3 |
| 02/23/2025 | 20.3 | 20.68 | 19.36 | 20.08 |
| 02/24/2025 | 19.78 | 20.82 | 18.8 | 18.81 |
| 02/25/2025 | 16.93 | 16.93 | 16.93 | 16.93 |
| 02/26/2025 | 15.24 | 15.24 | 15.24 | 15.24 |
| 02/27/2025 | 13.72 | 13.72 | 13.72 | 13.72 |
| 03/02/2025 | 12.4 | 13.4 | 12.4 | 12.7 |
| 03/03/2025 | 12.3 | 13.4 | 12.3 | 13.4 |
| 03/04/2025 | 13.5 | 13.75 | 13.5 | 13.5 |
| 03/05/2025 | 13.07 | 13.07 | 13 | 13 |
| 03/06/2025 | 13 | 13 | 12.8 | 12.8 |
| 03/09/2025 | 12.8 | 12.8 | 12.4 | 12.4 |
| 03/10/2025 | 12.4 | 12.51 | 12.39 | 12.51 |
| 03/11/2025 | 12.95 | 13.5 | 12.95 | 13.5 |
| 03/12/2025 | 13.5 | 13.81 | 13.5 | 13.81 |
| 03/13/2025 | 14.98 | 14.98 | 14.36 | 14.65 |
| 03/16/2025 | 14.95 | 15.04 | 14.95 | 15.04 |
| 03/17/2025 | 15.04 | 15.04 | 14.26 | 14.26 |
| 03/18/2025 | 13 | 14.98 | 13 | 14.98 |
| 03/19/2025 | 15.3 | 16 | 15.3 | 15.59 |
| 03/20/2025 | 15.35 | 15.35 | 15.3 | 15.3 |
| 03/23/2025 | 16.76 | 16.76 | 15.99 | 15.99 |
| 03/24/2025 | 15.5 | 15.88 | 15.5 | 15.8 |
| 03/25/2025 | 15.8 | 16 | 15 | 15 |
| 03/26/2025 | 14.9 | 15.22 | 14.45 | 14.89 |
| 03/27/2025 | 14.85 | 14.88 | 14.47 | 14.72 |
| 04/01/2025 | 14.72 | 15.35 | 14.5 | 14.94 |
| 04/02/2025 | 15 | 15.28 | 14.94 | 15.08 |
| 04/03/2025 | 15.08 | 15.25 | 14.84 | 15.04 |
| 04/06/2025 | 14.86 | 16.3 | 14.84 | 15.99 |
| 04/07/2025 | 15.95 | 15.97 | 15.16 | 15.4 |
| 04/08/2025 | 15.4 | 15.66 | 15 | 15.1 |
| 04/09/2025 | 15.4 | 15.74 | 15.05 | 15.3 |
| 04/10/2025 | 15.29 | 15.39 | 15.05 | 15.09 |
| 04/13/2025 | 15 | 15.22 | 14.61 | 14.93 |
| 04/14/2025 | 14.7 | 15.08 | 14.62 | 14.83 |
| 04/15/2025 | 14.82 | 15.09 | 14.65 | 14.8 |
| 04/16/2025 | 14.85 | 15.52 | 14.85 | 15.25 |
| 04/17/2025 | 15.25 | 15.25 | 14.77 | 14.82 |
| 04/20/2025 | 14.85 | 15 | 14.61 | 14.74 |
| 04/21/2025 | 14.74 | 14.86 | 14.03 | 14.1 |
| 04/23/2025 | 14.2 | 14.4 | 13.5 | 14 |
| 04/24/2025 | 13.95 | 15.2 | 13.65 | 14.99 |
| 04/27/2025 | 14.99 | 16.17 | 14.95 | 15.72 |
| 04/28/2025 | 15.72 | 15.96 | 14.99 | 15.06 |
| 04/29/2025 | 15.06 | 15.19 | 14.49 | 14.6 |
| 05/01/2025 | 14.66 | 14.99 | 14.41 | 14.52 |
| 05/04/2025 | 14.5 | 14.67 | 13.84 | 14.37 |
| 05/05/2025 | 14.37 | 14.78 | 14.2 | 14.6 |
| 05/06/2025 | 14.58 | 14.58 | 14.15 | 14.31 |
| 05/07/2025 | 14.37 | 14.7 | 13.93 | 14.46 |
| 05/08/2025 | 14.55 | 14.55 | 14.2 | 14.3 |
| 05/11/2025 | 14.1 | 14.18 | 13.5 | 13.78 |
| 05/12/2025 | 13.81 | 14.16 | 13.35 | 13.67 |
| 05/13/2025 | 13.67 | 13.89 | 13.44 | 13.64 |
| 05/14/2025 | 13.67 | 13.7 | 13.3 | 13.35 |
| 05/15/2025 | 12.1 | 14.21 | 12.02 | 13.8 |
| 05/19/2025 | 13.8 | 14.94 | 13.62 | 14.92 |
| 05/20/2025 | 15 | 15.9 | 14.03 | 14.06 |
| 05/21/2025 | 14.02 | 14.46 | 13.55 | 14 |
| 05/22/2025 | 13.99 | 14.16 | 13.75 | 14.01 |
| 05/25/2025 | 14.02 | 14.89 | 13.7 | 14.71 |
| 05/26/2025 | 15 | 15 | 14.69 | 14.86 |
| 05/27/2025 | 14.99 | 14.99 | 14.2 | 14.23 |
| 05/28/2025 | 14 | 14.49 | 13.51 | 13.7 |
| 05/29/2025 | 13.72 | 13.88 | 13.15 | 13.88 |
| 06/01/2025 | 13.75 | 13.75 | 13.2 | 13.23 |
| 06/02/2025 | 13.31 | 13.49 | 12.85 | 13 |
| 06/03/2025 | 13.06 | 13.09 | 12.89 | 13.01 |
| 06/04/2025 | 13.01 | 13.3 | 12.8 | 13.3 |
| 06/09/2025 | 13.34 | 14.07 | 13.34 | 14.07 |
| 06/10/2025 | 14.09 | 14.59 | 14.07 | 14.5 |
| 06/11/2025 | 14.5 | 14.64 | 14.1 | 14.55 |
| 06/12/2025 | 13.65 | 14.49 | 13.6 | 14.38 |
| 06/15/2025 | 14.35 | 15 | 14.25 | 14.78 |
| 06/16/2025 | 14.78 | 14.91 | 14.63 | 14.67 |
| 06/17/2025 | 14.67 | 14.96 | 14.31 | 14.88 |
| 06/18/2025 | 14.94 | 15.14 | 14.74 | 14.81 |
| 06/19/2025 | 14.82 | 15.05 | 14.75 | 15 |
| 06/22/2025 | 14.92 | 15.49 | 14.88 | 15.35 |
| 06/23/2025 | 15.4 | 15.73 | 15.09 | 15.63 |
| 06/24/2025 | 15.69 | 15.99 | 15.52 | 15.99 |
| 06/25/2025 | 15.99 | 16.05 | 15.8 | 16.05 |
| 06/26/2025 | 16.04 | 16.8 | 15.24 | 16 |
| 06/29/2025 | 15.81 | 16.07 | 15.1 | 16.07 |
| 06/30/2025 | 16.07 | 16.3 | 15.27 | 15.85 |
| 07/01/2025 | 15.85 | 16.09 | 15.41 | 15.8 |
| 07/02/2025 | 15.79 | 15.96 | 15.01 | 15.14 |
| 07/03/2025 | 15.03 | 15.3 | 13.9 | 15.3 |
| 07/06/2025 | 14.75 | 15.19 | 14.75 | 14.88 |
| 07/07/2025 | 14.87 | 15.1 | 14.22 | 14.87 |
| 07/08/2025 | 14.85 | 15.1 | 14.6 | 14.7 |
| 07/09/2025 | 14.7 | 14.85 | 14.43 | 14.84 |
| 07/10/2025 | 14.81 | 14.92 | 14.65 | 14.92 |
| 07/13/2025 | 14.92 | 14.92 | 14.55 | 14.73 |
| 07/15/2025 | 14.73 | 14.8 | 14.37 | 14.45 |
| 07/16/2025 | 14.45 | 14.59 | 14.2 | 14.51 |
| 07/17/2025 | 14.42 | 15.5 | 14.42 | 15.02 |
| 07/20/2025 | 15.05 | 16.04 | 15.04 | 15.35 |
| 07/21/2025 | 15.3 | 15.66 | 15.09 | 15.3 |
| 07/22/2025 | 15.34 | 15.96 | 15.21 | 15.8 |
| 07/23/2025 | 15.8 | 16.08 | 15.69 | 16.08 |
| 07/24/2025 | 16.1 | 16.25 | 15.74 | 16.2 |
| 07/27/2025 | 16.2 | 16.2 | 15.85 | 15.96 |
| 07/28/2025 | 15.96 | 16.09 | 15.52 | 15.98 |
| 07/29/2025 | 16.09 | 16.09 | 15.7 | 15.88 |
| 07/30/2025 | 15.98 | 16 | 15.19 | 16 |
| 07/31/2025 | 15.99 | 15.99 | 15.5 | 15.86 |
| 08/03/2025 | 15.85 | 16.09 | 15.61 | 16 |
| 08/04/2025 | 16 | 16.09 | 15.96 | 16.02 |
| 08/05/2025 | 16 | 16.06 | 15.97 | 16 |
| 08/06/2025 | 16 | 17 | 15.98 | 16.55 |
| 08/07/2025 | 16.48 | 16.55 | 16.05 | 16.17 |
| 08/10/2025 | 16.39 | 16.39 | 15.96 | 16.01 |
| 08/11/2025 | 16.01 | 16.04 | 15.4 | 16 |
| 08/12/2025 | 16.09 | 16.3 | 15.97 | 16.19 |
| 08/13/2025 | 16.15 | 16.18 | 15.97 | 15.97 |
| 08/14/2025 | 16 | 16.05 | 15.86 | 15.95 |
| 08/17/2025 | 16 | 16.1 | 15.22 | 16.05 |
| 08/18/2025 | 16.05 | 16.5 | 15.81 | 16.23 |
| 08/19/2025 | 16.01 | 16.7 | 16.01 | 16.68 |
| 08/20/2025 | 16.68 | 17 | 16.5 | 16.85 |
| 08/21/2025 | 16.6 | 17.5 | 16.6 | 17.35 |
| 08/24/2025 | 17.35 | 17.62 | 17.11 | 17.48 |
| 08/25/2025 | 17.47 | 18.03 | 17.28 | 18.03 |
| 08/26/2025 | 18 | 18.58 | 17.78 | 18.34 |
| 08/27/2025 | 18.34 | 18.53 | 18.24 | 18.51 |
| 08/28/2025 | 18.51 | 18.68 | 18.4 | 18.57 |
| 08/31/2025 | 18.7 | 18.71 | 18.23 | 18.59 |
| 09/01/2025 | 18.59 | 18.59 | 17.67 | 18.06 |
| 09/02/2025 | 18.06 | 18.3 | 17.68 | 18.3 |
| 09/03/2025 | 18.3 | 18.49 | 18.2 | 18.4 |
| 09/04/2025 | 18.4 | 18.56 | 18.28 | 18.55 |
| 09/07/2025 | 18.36 | 18.44 | 17.87 | 18 |
| 09/08/2025 | 17.99 | 18.39 | 17.15 | 18.13 |
| 09/09/2025 | 18.07 | 18.31 | 17.6 | 17.81 |
| 09/10/2025 | 17.85 | 17.9 | 16.86 | 17.4 |
| 09/11/2025 | 17.4 | 17.71 | 16.82 | 17.39 |
| 09/14/2025 | 17.25 | 18.43 | 16.9 | 18.1 |
| 09/15/2025 | 17.99 | 18.2 | 17.7 | 18.01 |
| 09/16/2025 | 18.01 | 18.13 | 17.89 | 18.01 |
| 09/17/2025 | 18.1 | 19.64 | 17.91 | 19.12 |
| 09/18/2025 | 19.1 | 19.7 | 18.59 | 19.51 |
| 09/21/2025 | 19.51 | 19.98 | 19.2 | 19.62 |
| 09/22/2025 | 19.8 | 20 | 19.1 | 20 |
| 09/23/2025 | 20 | 22 | 19.81 | 20.46 |
| 09/24/2025 | 20.5 | 20.54 | 20 | 20 |
| 09/25/2025 | 20 | 21.66 | 19.95 | 21.16 |
| 09/28/2025 | 20.5 | 22.58 | 20.08 | 20.98 |
| 09/29/2025 | 20.02 | 20.9 | 19.99 | 20.2 |
| 09/30/2025 | 20.18 | 20.6 | 19.88 | 20 |
| 10/01/2025 | 20 | 20.32 | 19.78 | 20 |
| 10/02/2025 | 19.97 | 20.26 | 19.95 | 20 |
| 10/05/2025 | 20 | 20.5 | 19.95 | 19.99 |
| 10/06/2025 | 19.99 | 20.18 | 19 | 19 |
| 10/07/2025 | 20 | 20 | 19 | 19.58 |
| 10/08/2025 | 19.56 | 20.26 | 19.4 | 19.99 |
| 10/09/2025 | 20 | 20.56 | 19.8 | 20.56 |
| 10/12/2025 | 21 | 21.5 | 19.95 | 21.04 |
| 10/13/2025 | 21.42 | 21.5 | 20.72 | 20.94 |
| 10/14/2025 | 20.86 | 21.1 | 20.8 | 20.98 |
| 10/15/2025 | 20.98 | 21.2 | 20.76 | 20.84 |
| 10/16/2025 | 20.94 | 21.98 | 20.7 | 21.98 |
| 10/19/2025 | 21.98 | 22.2 | 21.22 | 21.98 |
| 10/20/2025 | 21.98 | 22.4 | 21.66 | 21.88 |
| 10/21/2025 | 21.84 | 22 | 21.38 | 21.88 |
| 10/22/2025 | 21.88 | 22.7 | 21.5 | 22.3 |
| 10/23/2025 | 22.26 | 23.98 | 22 | 23.78 |
| 10/26/2025 | 23.78 | 24.98 | 23.66 | 23.68 |
| 10/27/2025 | 23.8 | 24.9 | 23.78 | 24.3 |
| 10/29/2025 | 24.28 | 25.5 | 23.8 | 25.4 |
| 10/30/2025 | 25.4 | 26.36 | 25 | 26.36 |
| 11/02/2025 | 26.5 | 28.98 | 26.28 | 28.94 |
| 11/03/2025 | 28.94 | 30 | 27.7 | 28.04 |
| 11/04/2025 | 27.9 | 29.26 | 27.1 | 29 |
| 11/05/2025 | 29 | 31.9 | 29 | 31 |
| 11/06/2025 | 31 | 32.5 | 30.2 | 30.86 |
| 11/09/2025 | 30.86 | 33.28 | 29.32 | 32.94 |
| 11/10/2025 | 32.98 | 33.52 | 31.7 | 33 |
| 11/11/2025 | 33.06 | 34.16 | 32.5 | 32.56 |
| 11/12/2025 | 32.86 | 32.98 | 31.22 | 31.98 |
| 11/13/2025 | 31.54 | 32.8 | 31.1 | 31.52 |
| 11/16/2025 | 31.6 | 32.26 | 31.6 | 31.98 |
| 11/17/2025 | 32.3 | 32.3 | 28.8 | 30 |
| 11/18/2025 | 29.78 | 30.5 | 27.32 | 28.3 |
| 11/19/2025 | 28.3 | 29.9 | 28 | 29.64 |
| 11/20/2025 | 31 | 31 | 29.96 | 30.68 |
| 11/23/2025 | 30.7 | 32.68 | 30.7 | 32.12 |
| 11/24/2025 | 31.84 | 32.12 | 31 | 31.98 |
| 11/25/2025 | 32.24 | 34 | 32 | 32.02 |
| 11/26/2025 | 32.08 | 32.5 | 31.5 | 32 |
| 11/27/2025 | 32.3 | 32.94 | 31.28 | 31.54 |
| 11/30/2025 | 30.5 | 32.02 | 30.5 | 31.22 |
| 12/01/2025 | 31.22 | 31.78 | 31 | 31.7 |
| 12/02/2025 | 31.7 | 31.86 | 31.16 | 31.46 |
| 12/03/2025 | 31.6 | 31.86 | 31 | 31.52 |
| 12/04/2025 | 31.52 | 31.88 | 31 | 31.2 |
| 12/07/2025 | 31.82 | 32.58 | 31.2 | 31.9 |
| 12/08/2025 | 32 | 32.3 | 31.8 | 32 |
| 12/09/2025 | 32.18 | 33.1 | 31.82 | 33.06 |
| 12/10/2025 | 33.3 | 35.5 | 33.06 | 35.46 |
| 12/11/2025 | 35.46 | 38.48 | 33.74 | 38.46 |
| 12/14/2025 | 38.46 | 39.98 | 38 | 39.24 |
| 12/15/2025 | 39.26 | 39.76 | 38.38 | 39.56 |
| 12/16/2025 | 39.56 | 39.6 | 38.5 | 39.14 |
| 12/17/2025 | 39.14 | 39.52 | 38.4 | 39.16 |
| 12/18/2025 | 39.16 | 40 | 38.54 | 39.84 |
| 12/21/2025 | 38.66 | 38.98 | 37 | 38.32 |
| 12/22/2025 | 38.28 | 38.28 | 35.26 | 37.06 |
| 12/23/2025 | 37 | 37.06 | 35 | 35.48 |
| 12/24/2025 | 35.48 | 37.52 | 34.56 | 37.4 |
| 12/25/2025 | 38.08 | 39.76 | 38 | 39.14 |
| 12/28/2025 | 39.14 | 39.32 | 37.4 | 37.5 |
| 12/29/2025 | 37.5 | 38.54 | 36.96 | 37.84 |
| 12/30/2025 | 37.96 | 39.1 | 36.52 | 37.98 |