TGSAS
TGS DIŞ TİCARET A.Ş. (TGSAS)
123.300
₺
-13.700 (%-10.00)
TGSAS: TGS DIŞ TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TGS DIŞ TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 121.351
CLOSE 121.9456
Low
LOW 50.7847
High
HIGH 256.1194
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 61.139 | 61.139 | 59.5119 | 60.3501 |
| 01/02/2025 | 60.3501 | 60.9911 | 60.1528 | 60.3501 |
| 01/05/2025 | 60.3501 | 61.139 | 59.8571 | 60.8431 |
| 01/06/2025 | 60.8431 | 61.2376 | 60.1528 | 60.3501 |
| 01/07/2025 | 60.3008 | 61.0896 | 59.6598 | 60.5473 |
| 01/08/2025 | 60.498 | 61.139 | 60.2515 | 60.9417 |
| 01/09/2025 | 60.9417 | 61.139 | 60.1528 | 60.1528 |
| 01/12/2025 | 60.1528 | 60.1528 | 58.6244 | 59.7091 |
| 01/13/2025 | 59.7091 | 60.6459 | 58.7229 | 60.5473 |
| 01/14/2025 | 60.4487 | 61.2869 | 60.1528 | 60.2021 |
| 01/15/2025 | 60.3008 | 60.9417 | 59.4625 | 59.8077 |
| 01/16/2025 | 59.7091 | 59.7091 | 58.4765 | 58.6737 |
| 01/19/2025 | 58.6737 | 61.0404 | 57.3917 | 59.4133 |
| 01/20/2025 | 58.3779 | 59.9556 | 57.8355 | 59.1668 |
| 01/21/2025 | 59.1175 | 59.5612 | 58.23 | 58.9695 |
| 01/22/2025 | 59.1668 | 59.8571 | 58.3285 | 59.4625 |
| 01/23/2025 | 59.364 | 63.0126 | 58.6737 | 61.0896 |
| 01/26/2025 | 59.5612 | 61.8786 | 58.9203 | 60.0543 |
| 01/27/2025 | 60.0543 | 60.1528 | 58.6737 | 59.7584 |
| 01/28/2025 | 59.1175 | 59.7584 | 57.6876 | 58.7229 |
| 01/29/2025 | 56.5042 | 59.4625 | 56.5042 | 58.4765 |
| 01/30/2025 | 58.4765 | 58.4765 | 55.7153 | 57.2932 |
| 02/02/2025 | 56.4549 | 57.2438 | 55.9126 | 56.5042 |
| 02/03/2025 | 56.5042 | 57.9834 | 55.9618 | 57.1452 |
| 02/04/2025 | 57.1452 | 58.082 | 55.7153 | 58.082 |
| 02/05/2025 | 57.6383 | 58.5257 | 56.5042 | 56.948 |
| 02/06/2025 | 56.948 | 59.1668 | 54.68 | 57.1945 |
| 02/09/2025 | 57.1452 | 57.1452 | 55.7153 | 56.6029 |
| 02/10/2025 | 56.6029 | 57.1945 | 55.3209 | 56.6521 |
| 02/11/2025 | 56.5536 | 56.5536 | 55.3702 | 56.4549 |
| 02/12/2025 | 55.8633 | 57.1945 | 55.7153 | 56.5042 |
| 02/13/2025 | 56.5042 | 57.1945 | 55.8633 | 55.9618 |
| 02/16/2025 | 55.9618 | 57.1945 | 55.3702 | 56.948 |
| 02/17/2025 | 56.6521 | 56.8001 | 55.6168 | 56.0112 |
| 02/18/2025 | 56.0112 | 56.7014 | 53.6938 | 54.039 |
| 02/19/2025 | 54.039 | 54.9758 | 53.9897 | 54.7293 |
| 02/20/2025 | 54.7293 | 54.7293 | 52.2639 | 54.2362 |
| 02/23/2025 | 53.7431 | 54.9265 | 53.2501 | 54.2362 |
| 02/24/2025 | 54.2362 | 54.2362 | 52.4119 | 53.5459 |
| 02/25/2025 | 52.4611 | 54.0882 | 52.4611 | 52.6584 |
| 02/26/2025 | 52.4611 | 52.6584 | 50.7847 | 52.6584 |
| 02/27/2025 | 52.6584 | 54.039 | 51.4258 | 54.039 |
| 03/02/2025 | 54.039 | 59.364 | 52.3133 | 59.364 |
| 03/03/2025 | 63.9987 | 63.9987 | 57.0959 | 58.6244 |
| 03/04/2025 | 58.6244 | 59.1668 | 56.0112 | 58.7723 |
| 03/05/2025 | 58.7723 | 58.7723 | 57.1945 | 57.8355 |
| 03/06/2025 | 57.7862 | 62.3716 | 57.1945 | 61.7307 |
| 03/09/2025 | 62.6182 | 66.8091 | 59.6598 | 65.823 |
| 03/10/2025 | 63.2591 | 66.0202 | 62.0264 | 63.2098 |
| 03/11/2025 | 63.2098 | 63.2591 | 60.9417 | 61.632 |
| 03/12/2025 | 61.632 | 63.6043 | 60.7445 | 61.3362 |
| 03/13/2025 | 61.3362 | 63.1112 | 60.7939 | 61.9279 |
| 03/16/2025 | 62.0758 | 62.5195 | 60.9417 | 61.632 |
| 03/17/2025 | 61.632 | 62.8154 | 60.7445 | 61.3855 |
| 03/18/2025 | 57.1945 | 59.1668 | 55.2716 | 55.2716 |
| 03/19/2025 | 54.68 | 58.0327 | 54.2362 | 56.6029 |
| 03/20/2025 | 56.5536 | 56.5536 | 53.2501 | 54.4827 |
| 03/23/2025 | 53.9404 | 56.948 | 51.9681 | 55.6168 |
| 03/24/2025 | 55.6168 | 57.6876 | 55.6168 | 57.1945 |
| 03/25/2025 | 55.7646 | 57.3917 | 55.2222 | 56.307 |
| 03/26/2025 | 56.307 | 57.6383 | 55.7153 | 56.2577 |
| 03/27/2025 | 57.0466 | 57.0466 | 55.3702 | 56.8001 |
| 04/01/2025 | 56.1591 | 59.6598 | 55.814 | 57.2932 |
| 04/02/2025 | 57.2932 | 58.3779 | 55.9126 | 57.1945 |
| 04/03/2025 | 56.948 | 57.3917 | 56.2084 | 56.8001 |
| 04/06/2025 | 56.307 | 56.8001 | 55.173 | 56.0112 |
| 04/07/2025 | 56.0112 | 57.7862 | 55.5181 | 56.6521 |
| 04/08/2025 | 56.1098 | 57.3917 | 55.8633 | 56.5042 |
| 04/09/2025 | 57.4904 | 57.6383 | 56.3564 | 56.6521 |
| 04/10/2025 | 56.6521 | 56.6521 | 55.3209 | 55.6168 |
| 04/13/2025 | 55.6168 | 56.4549 | 55.173 | 56.0112 |
| 04/14/2025 | 56.0112 | 61.5827 | 55.5181 | 61.5827 |
| 04/15/2025 | 61.5334 | 61.5827 | 58.0327 | 58.082 |
| 04/16/2025 | 56.6521 | 61.5334 | 56.4549 | 59.8571 |
| 04/17/2025 | 59.6598 | 61.139 | 57.4904 | 60.1036 |
| 04/20/2025 | 59.1668 | 60.3501 | 57.6876 | 58.8216 |
| 04/21/2025 | 58.8216 | 58.8216 | 57.0466 | 57.5397 |
| 04/23/2025 | 56.8001 | 57.5397 | 56.307 | 57.1945 |
| 04/24/2025 | 57.6876 | 57.7862 | 56.307 | 57.0959 |
| 04/27/2025 | 57.4904 | 62.766 | 56.3564 | 62.766 |
| 04/28/2025 | 63.6043 | 69.0278 | 62.766 | 69.0278 |
| 04/29/2025 | 69.0278 | 72.9723 | 63.1112 | 68.88 |
| 05/01/2025 | 66.5626 | 68.5348 | 64.0973 | 66.0695 |
| 05/04/2025 | 66.0695 | 67.4501 | 62.766 | 62.766 |
| 05/05/2025 | 62.1251 | 63.7028 | 60.2021 | 61.6813 |
| 05/06/2025 | 61.6813 | 66.1189 | 60.1528 | 64.5903 |
| 05/07/2025 | 63.2098 | 66.3654 | 63.2098 | 63.9494 |
| 05/08/2025 | 63.9494 | 64.8369 | 62.8647 | 64.1959 |
| 05/11/2025 | 70.6057 | 70.6057 | 68.1404 | 70.6057 |
| 05/12/2025 | 68.5348 | 77.6563 | 68.1404 | 77.6563 |
| 05/13/2025 | 77.6563 | 80.6147 | 71.6904 | 74.8459 |
| 05/14/2025 | 72.8244 | 73.7612 | 70.4084 | 71.0001 |
| 05/15/2025 | 70.4084 | 74.9445 | 69.6689 | 73.3668 |
| 05/19/2025 | 73.3668 | 75.9307 | 70.7536 | 73.4161 |
| 05/20/2025 | 73.4161 | 73.4161 | 69.6196 | 70.507 |
| 05/21/2025 | 69.9646 | 77.5578 | 68.5348 | 77.3112 |
| 05/22/2025 | 75.832 | 82.3404 | 74.4515 | 80.9598 |
| 05/25/2025 | 80.9598 | 83.4251 | 75.98 | 79.382 |
| 05/26/2025 | 77.8843 | 84.6243 | 76.6361 | 79.0326 |
| 05/27/2025 | 78.5333 | 81.4789 | 74.8388 | 74.8388 |
| 05/28/2025 | 75.388 | 76.6361 | 72.4923 | 74.2397 |
| 05/29/2025 | 74.2397 | 75.8872 | 71.2441 | 73.8902 |
| 06/01/2025 | 75.388 | 75.8872 | 71.5437 | 73.6905 |
| 06/02/2025 | 72.692 | 75.2881 | 71.6935 | 73.341 |
| 06/03/2025 | 72.8917 | 74.8887 | 72.0929 | 74.8887 |
| 06/04/2025 | 74.8887 | 76.8358 | 74.3895 | 76.3366 |
| 06/09/2025 | 76.3366 | 83.9253 | 75.6875 | 82.8769 |
| 06/10/2025 | 83.8754 | 87.8694 | 82.9268 | 83.8754 |
| 06/11/2025 | 87.1205 | 87.1205 | 81.8783 | 84.4246 |
| 06/12/2025 | 81.8783 | 81.8783 | 77.8343 | 80.3806 |
| 06/15/2025 | 79.7315 | 86.172 | 78.3835 | 82.7271 |
| 06/16/2025 | 80.8798 | 84.824 | 80.8798 | 82.3776 |
| 06/17/2025 | 81.8783 | 82.8769 | 80.3806 | 81.8783 |
| 06/18/2025 | 81.9283 | 83.3262 | 80.4305 | 81.8783 |
| 06/19/2025 | 80.8798 | 84.6243 | 79.8813 | 84.2748 |
| 06/22/2025 | 84.0751 | 86.2718 | 81.3791 | 83.5758 |
| 06/23/2025 | 85.8724 | 87.5699 | 83.8754 | 86.4715 |
| 06/24/2025 | 85.8724 | 91.6638 | 85.8724 | 89.8665 |
| 06/25/2025 | 89.8665 | 91.5639 | 87.8694 | 88.818 |
| 06/26/2025 | 89.7666 | 90.3657 | 86.7711 | 89.6668 |
| 06/29/2025 | 89.6668 | 90.9149 | 87.1705 | 89.8665 |
| 06/30/2025 | 90.0162 | 98.8531 | 87.0706 | 98.8531 |
| 07/01/2025 | 98.4038 | 106.0424 | 93.8605 | 97.9544 |
| 07/02/2025 | 97.7048 | 102.1482 | 95.9075 | 101.8487 |
| 07/03/2025 | 101.8487 | 105.3435 | 99.9515 | 103.9455 |
| 07/06/2025 | 103.8457 | 105.8427 | 98.8531 | 103.8457 |
| 07/07/2025 | 102.1482 | 104.7444 | 99.3524 | 101.7488 |
| 07/08/2025 | 100.8501 | 103.0469 | 100.0513 | 101.3494 |
| 07/09/2025 | 101.3494 | 103.9455 | 100.5506 | 103.5461 |
| 07/10/2025 | 103.5461 | 103.5461 | 99.8516 | 102.2481 |
| 07/13/2025 | 101.7488 | 112.0335 | 101.649 | 103.8457 |
| 07/15/2025 | 104.2451 | 110.9352 | 104.2451 | 106.6415 |
| 07/16/2025 | 109.6371 | 110.1363 | 104.8442 | 106.342 |
| 07/17/2025 | 106.9411 | 108.4389 | 105.643 | 106.8412 |
| 07/20/2025 | 107.9396 | 111.3346 | 103.3464 | 111.3346 |
| 07/21/2025 | 111.3346 | 120.4211 | 108.9381 | 117.7251 |
| 07/22/2025 | 117.9248 | 123.2169 | 116.6267 | 122.8175 |
| 07/23/2025 | 122.8175 | 126.4122 | 119.9218 | 125.9129 |
| 07/24/2025 | 127.0113 | 127.0113 | 120.4211 | 124.8145 |
| 07/27/2025 | 124.8145 | 124.8145 | 118.2243 | 119.822 |
| 07/28/2025 | 119.6223 | 131.8042 | 118.8234 | 131.8042 |
| 07/29/2025 | 131.8042 | 138.8936 | 125.2139 | 129.8071 |
| 07/30/2025 | 125.8131 | 134.3004 | 124.8145 | 132.7028 |
| 07/31/2025 | 134.2006 | 145.8832 | 134.2006 | 145.8832 |
| 08/03/2025 | 153.7715 | 160.4616 | 147.381 | 160.4616 |
| 08/04/2025 | 176.4378 | 176.4378 | 176.4378 | 176.4378 |
| 08/05/2025 | 194.0117 | 194.0117 | 184.3261 | 194.0117 |
| 08/06/2025 | 194.0117 | 210.7868 | 174.6405 | 204.6958 |
| 08/07/2025 | 201.7003 | 203.6973 | 194.7107 | 197.7062 |
| 08/10/2025 | 203.4976 | 203.5975 | 183.8269 | 188.7196 |
| 08/11/2025 | 181.73 | 207.5915 | 177.4363 | 205.4947 |
| 08/12/2025 | 207.292 | 220.8718 | 196.2085 | 212.684 |
| 08/13/2025 | 209.7883 | 220.6721 | 205.6944 | 206.2935 |
| 08/14/2025 | 206.6929 | 214.681 | 201.4007 | 207.6914 |
| 08/17/2025 | 197.7062 | 207.6914 | 197.7062 | 201.5006 |
| 08/18/2025 | 201.5006 | 204.6958 | 195.7092 | 196.3083 |
| 08/19/2025 | 196.3083 | 196.3083 | 188.0206 | 188.42 |
| 08/20/2025 | 188.42 | 196.7077 | 183.028 | 191.7151 |
| 08/21/2025 | 189.8179 | 195.2099 | 186.2233 | 192.1145 |
| 08/24/2025 | 192.7136 | 194.9104 | 185.724 | 191.3157 |
| 08/25/2025 | 191.2159 | 192.7136 | 186.3231 | 186.5228 |
| 08/26/2025 | 187.2218 | 189.119 | 175.8387 | 179.034 |
| 08/27/2025 | 179.7329 | 194.511 | 170.7463 | 192.6138 |
| 08/28/2025 | 189.7181 | 211.7853 | 187.7211 | 211.7853 |
| 08/31/2025 | 215.6795 | 232.9539 | 212.9835 | 232.9539 |
| 09/01/2025 | 256.1194 | 256.1194 | 232.9539 | 256.1194 |
| 09/02/2025 | 255.6202 | 256.1194 | 230.5574 | 241.6409 |
| 09/03/2025 | 231.6558 | 241.6409 | 228.7601 | 229.6588 |
| 09/04/2025 | 229.6588 | 247.632 | 228.6602 | 246.6335 |
| 09/07/2025 | 244.6365 | 252.1254 | 232.9539 | 244.6365 |
| 09/08/2025 | 244.6365 | 244.6365 | 227.7616 | 233.2534 |
| 09/09/2025 | 232.6543 | 232.6543 | 217.6766 | 217.9761 |
| 09/10/2025 | 216.678 | 217.5767 | 196.2085 | 198.4052 |
| 09/11/2025 | 197.0073 | 201.7003 | 188.9193 | 194.7107 |
| 09/14/2025 | 188.7196 | 211.5856 | 187.3217 | 208.5901 |
| 09/15/2025 | 199.7033 | 214.5812 | 199.7033 | 204.2964 |
| 09/16/2025 | 204.2964 | 209.1892 | 200.8016 | 202.599 |
| 09/17/2025 | 202.6988 | 214.1817 | 194.8105 | 207.7912 |
| 09/18/2025 | 204.1966 | 205.6944 | 196.2085 | 203.6973 |
| 09/21/2025 | 200.7018 | 205.1951 | 194.7107 | 195.809 |
| 09/22/2025 | 195.809 | 204.6958 | 191.815 | 192.7136 |
| 09/23/2025 | 192.7136 | 196.7077 | 180.8313 | 182.6286 |
| 09/24/2025 | 182.9282 | 200.8016 | 177.7359 | 200.8016 |
| 09/25/2025 | 202.6988 | 202.6988 | 188.2203 | 189.2188 |
| 09/28/2025 | 180.8313 | 188.8194 | 180.5317 | 181.73 |
| 09/29/2025 | 178.8343 | 184.9252 | 175.8387 | 183.3276 |
| 09/30/2025 | 179.034 | 194.2114 | 178.7344 | 182.2292 |
| 10/01/2025 | 183.2277 | 184.7255 | 177.7359 | 179.8328 |
| 10/02/2025 | 179.8328 | 191.7151 | 179.8328 | 184.8254 |
| 10/05/2025 | 183.727 | 189.4185 | 181.4304 | 181.4304 |
| 10/06/2025 | 179.7329 | 199.5036 | 178.7344 | 199.5036 |
| 10/07/2025 | 198.7047 | 214.681 | 192.2144 | 201.7003 |
| 10/08/2025 | 198.9044 | 207.9909 | 193.9119 | 196.7077 |
| 10/09/2025 | 197.7062 | 204.6958 | 192.5139 | 202.4991 |
| 10/12/2025 | 198.7047 | 199.6034 | 189.7181 | 192.0147 |
| 10/13/2025 | 191.9148 | 194.3113 | 182.4289 | 184.7255 |
| 10/14/2025 | 186.7225 | 190.7166 | 183.8269 | 184.2263 |
| 10/15/2025 | 184.2263 | 184.3261 | 177.7359 | 179.034 |
| 10/16/2025 | 179.034 | 196.8076 | 171.7448 | 190.6168 |
| 10/19/2025 | 190.6168 | 190.6168 | 172.6435 | 181.8298 |
| 10/20/2025 | 181.8298 | 184.6257 | 175.7389 | 180.5317 |
| 10/21/2025 | 180.4319 | 191.2159 | 178.7344 | 181.9297 |
| 10/22/2025 | 182.5288 | 182.7285 | 175.2396 | 177.7359 |
| 10/23/2025 | 178.9341 | 185.724 | 176.338 | 180.2322 |
| 10/26/2025 | 180.7315 | 185.724 | 180.2322 | 185.3246 |
| 10/27/2025 | 185.3246 | 196.2085 | 185.3246 | 191.7151 |
| 10/29/2025 | 191.7151 | 197.7062 | 186.1234 | 194.8105 |
| 10/30/2025 | 194.7107 | 198.8046 | 189.8179 | 197.7062 |
| 11/02/2025 | 197.7062 | 216.678 | 195.9089 | 215.0804 |
| 11/03/2025 | 209.8881 | 224.6662 | 206.1936 | 215.4798 |
| 11/04/2025 | 215.4798 | 223.0685 | 205.6944 | 209.6884 |
| 11/05/2025 | 210.2875 | 212.684 | 189.7181 | 204.9954 |
| 11/06/2025 | 204.9954 | 206.6929 | 188.2203 | 192.7136 |
| 11/09/2025 | 192.7136 | 195.5095 | 185.2248 | 187.7211 |
| 11/10/2025 | 181.4304 | 189.2188 | 179.8328 | 181.1309 |
| 11/11/2025 | 181.2307 | 194.7107 | 179.7329 | 186.8224 |
| 11/12/2025 | 180.8313 | 185.724 | 177.7359 | 180.7315 |
| 11/13/2025 | 179.034 | 181.2307 | 175.2396 | 175.3395 |
| 11/16/2025 | 175.7389 | 184.6257 | 175.1398 | 181.3306 |
| 11/17/2025 | 180.7315 | 180.7315 | 175.8387 | 179.7329 |
| 11/18/2025 | 178.4349 | 182.4289 | 176.2381 | 181.3306 |
| 11/19/2025 | 181.3306 | 184.1264 | 178.2352 | 178.7344 |
| 11/20/2025 | 178.7344 | 182.7285 | 175.1398 | 176.7374 |
| 11/23/2025 | 176.7374 | 179.2337 | 171.9445 | 174.8402 |
| 11/24/2025 | 174.9401 | 176.2381 | 168.0503 | 171.0458 |
| 11/25/2025 | 171.2455 | 174.7404 | 166.7522 | 169.7478 |
| 11/26/2025 | 170.7463 | 170.7463 | 163.8565 | 165.6539 |
| 11/27/2025 | 165.7537 | 179.3335 | 160.2619 | 169.9475 |
| 11/30/2025 | 169.9475 | 181.73 | 168.4497 | 175.7389 |
| 12/01/2025 | 178.6346 | 182.1294 | 172.6435 | 174.5407 |
| 12/02/2025 | 171.7448 | 176.6375 | 169.0488 | 170.3469 |
| 12/03/2025 | 173.642 | 173.642 | 167.6509 | 169.0488 |
| 12/04/2025 | 169.0488 | 172.8432 | 165.8536 | 168.7493 |
| 12/07/2025 | 168.7493 | 171.7448 | 167.2515 | 168.7493 |
| 12/08/2025 | 169.5481 | 170.7463 | 166.7522 | 169.5481 |
| 12/09/2025 | 169.5481 | 179.5332 | 166.7522 | 170.7463 |
| 12/10/2025 | 170.8461 | 171.2455 | 167.2515 | 167.3513 |
| 12/11/2025 | 167.3513 | 169.7478 | 165.3543 | 167.8506 |
| 12/14/2025 | 167.8506 | 168.1501 | 164.6553 | 164.6553 |
| 12/15/2025 | 164.6553 | 167.0518 | 161.7596 | 164.2559 |
| 12/16/2025 | 162.7582 | 175.3395 | 159.7626 | 162.4586 |
| 12/17/2025 | 161.0607 | 164.5555 | 157.6657 | 162.4586 |
| 12/18/2025 | 162.4586 | 163.2574 | 157.1665 | 159.0636 |
| 12/21/2025 | 165.2544 | 174.9401 | 162.2589 | 174.9401 |
| 12/22/2025 | 174.9401 | 178.4349 | 165.9534 | 167.551 |
| 12/23/2025 | 165.9534 | 169.5481 | 161.2604 | 163.557 |
| 12/24/2025 | 163.557 | 169.8476 | 160.6613 | 168.5496 |
| 12/25/2025 | 166.7522 | 167.6509 | 161.2604 | 162.4586 |
| 12/28/2025 | 162.5585 | 164.4556 | 160.5614 | 163.4571 |
| 12/29/2025 | 162.6583 | 164.2559 | 154.77 | 163.1576 |
| 12/30/2025 | 162.6583 | 174.6405 | 158.8639 | 169.7478 |