Turk Ilac Ve Serum Sanayi Anonim Sirketi (TRILC.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 | 34.30 | 35.80 | 33.04 | 35.78 | 35.78 | 24,698,718 |
| 16 May 2024 | 31.12 | 33.00 | 30.82 | 33.00 | 33.00 | 20,697,685 |
| 15 May 2024 | 31.04 | 31.70 | 30.38 | 30.98 | 30.98 | 16,399,902 |
| 14 May 2024 | 29.64 | 31.10 | 29.50 | 31.02 | 31.02 | 24,084,114 |
| 13 May 2024 | 28.28 | 29.64 | 27.74 | 29.62 | 29.62 | 27,239,116 |
| 10 May 2024 | 27.40 | 28.26 | 25.26 | 28.24 | 28.24 | 25,014,729 |
| 09 May 2024 | 26.88 | 27.60 | 26.18 | 27.40 | 27.40 | 12,952,967 |
| 08 May 2024 | 25.50 | 26.78 | 25.48 | 26.74 | 26.74 | 13,473,679 |
| 07 May 2024 | 24.94 | 25.54 | 24.80 | 25.50 | 25.50 | 8,067,302 |
| 06 May 2024 | 24.80 | 25.16 | 24.62 | 25.00 | 25.00 | 9,903,514 |
| 03 May 2024 | 24.40 | 25.10 | 24.20 | 24.70 | 24.70 | 12,036,271 |
| 02 May 2024 | 24.84 | 24.92 | 24.04 | 24.12 | 24.12 | 12,479,246 |
| 30 Apr 2024 | 24.18 | 24.88 | 24.18 | 24.80 | 24.80 | 9,855,455 |
| 29 Apr 2024 | 23.38 | 24.32 | 23.32 | 24.18 | 24.18 | 11,939,918 |
| 26 Apr 2024 | 22.52 | 23.40 | 22.48 | 23.36 | 23.36 | 11,274,588 |
| 25 Apr 2024 | 22.50 | 23.00 | 21.78 | 22.46 | 22.46 | 13,375,227 |
| 24 Apr 2024 | 22.90 | 23.08 | 22.48 | 22.70 | 22.70 | 11,880,501 |
| 22 Apr 2024 | 21.92 | 22.66 | 21.24 | 22.36 | 22.36 | 17,152,957 |
| 19 Apr 2024 | 21.52 | 22.16 | 20.74 | 21.92 | 21.92 | 14,460,996 |
| 18 Apr 2024 | 20.50 | 21.46 | 20.50 | 21.32 | 21.32 | 15,707,414 |
| 17 Apr 2024 | 19.99 | 21.52 | 19.87 | 20.46 | 20.46 | 28,925,598 |
| 16 Apr 2024 | 19.38 | 20.08 | 19.20 | 19.99 | 19.99 | 14,193,299 |
| 15 Apr 2024 | 18.85 | 19.68 | 18.58 | 19.44 | 19.44 | 15,721,237 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 17.18 | 18.84 | 17.08 | 18.79 | 18.79 | 19,774,869 |
| 05 Apr 2024 | 17.89 | 17.98 | 16.71 | 17.13 | 17.13 | 16,193,182 |
| 04 Apr 2024 | 17.10 | 17.89 | 17.10 | 17.89 | 17.89 | 10,877,508 |
| 03 Apr 2024 | 17.06 | 17.44 | 16.97 | 17.08 | 17.08 | 8,415,430 |
| 02 Apr 2024 | 16.60 | 17.30 | 16.24 | 17.04 | 17.04 | 11,195,827 |
| 01 Apr 2024 | 16.38 | 16.74 | 15.79 | 16.56 | 16.56 | 6,569,605 |
| 29 Mar 2024 | 16.70 | 17.29 | 16.48 | 16.60 | 16.60 | 10,251,262 |
| 28 Mar 2024 | 16.53 | 17.31 | 16.38 | 16.72 | 16.72 | 14,607,107 |
| 27 Mar 2024 | 16.45 | 16.67 | 15.89 | 16.51 | 16.51 | 12,519,507 |
| 26 Mar 2024 | 15.61 | 16.72 | 15.51 | 16.45 | 16.45 | 24,750,809 |
| 25 Mar 2024 | 15.30 | 15.91 | 15.10 | 15.62 | 15.62 | 11,551,021 |
| 22 Mar 2024 | 15.42 | 16.33 | 15.15 | 15.28 | 15.28 | 19,853,701 |
| 21 Mar 2024 | 13.84 | 15.18 | 13.83 | 15.18 | 15.18 | 20,572,285 |
| 20 Mar 2024 | 13.66 | 13.94 | 13.55 | 13.80 | 13.80 | 5,590,764 |
| 19 Mar 2024 | 13.66 | 14.00 | 13.54 | 13.68 | 13.68 | 5,045,623 |
| 18 Mar 2024 | 13.99 | 14.08 | 13.53 | 13.64 | 13.64 | 6,769,113 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 13.41 | 13.61 | 13.32 | 13.43 | 13.43 | 4,821,635 |
| 13 Mar 2024 | 13.49 | 13.62 | 13.14 | 13.38 | 13.38 | 4,303,893 |
| 12 Mar 2024 | 13.47 | 13.54 | 13.12 | 13.44 | 13.44 | 5,407,734 |
| 11 Mar 2024 | 13.80 | 13.85 | 13.41 | 13.44 | 13.44 | 6,649,222 |
| 08 Mar 2024 | 13.30 | 13.59 | 13.10 | 13.59 | 13.59 | 5,918,267 |
| 07 Mar 2024 | 12.75 | 13.29 | 12.75 | 13.27 | 13.27 | 3,531,426 |
| 06 Mar 2024 | 13.17 | 13.32 | 12.70 | 12.73 | 12.73 | 4,850,022 |
| 05 Mar 2024 | 12.99 | 13.46 | 12.98 | 13.18 | 13.18 | 6,362,050 |
| 04 Mar 2024 | 13.14 | 13.37 | 12.94 | 12.99 | 12.99 | 5,895,936 |
| 01 Mar 2024 | 12.91 | 13.12 | 12.90 | 13.11 | 13.11 | 3,250,563 |
| 29 Feb 2024 | 12.76 | 12.95 | 12.62 | 12.88 | 12.88 | 2,299,417 |
| 28 Feb 2024 | 12.72 | 12.95 | 12.61 | 12.75 | 12.75 | 4,439,662 |
| 27 Feb 2024 | 13.16 | 13.18 | 12.62 | 12.72 | 12.72 | 3,897,586 |
| 26 Feb 2024 | 13.36 | 13.42 | 13.15 | 13.15 | 13.15 | 3,969,016 |
| 23 Feb 2024 | 13.49 | 13.50 | 13.29 | 13.35 | 13.35 | 5,694,851 |
| 22 Feb 2024 | 13.29 | 13.53 | 13.18 | 13.49 | 13.49 | 5,719,749 |
| 21 Feb 2024 | 13.40 | 13.46 | 13.13 | 13.27 | 13.27 | 5,198,332 |
| 20 Feb 2024 | 13.31 | 13.44 | 13.22 | 13.37 | 13.37 | 4,461,346 |
| 19 Feb 2024 | 13.78 | 14.04 | 13.26 | 13.28 | 13.28 | 10,976,861 |
| 16 Feb 2024 | 13.59 | 13.84 | 13.42 | 13.69 | 13.69 | 9,532,315 |
| 15 Feb 2024 | 13.41 | 13.68 | 13.27 | 13.53 | 13.53 | 8,696,139 |
| 14 Feb 2024 | 12.94 | 13.47 | 12.93 | 13.38 | 13.38 | 9,820,478 |
| 13 Feb 2024 | 13.35 | 13.38 | 12.94 | 12.94 | 12.94 | 9,349,142 |
| 12 Feb 2024 | 13.25 | 13.63 | 13.20 | 13.31 | 13.31 | 10,939,701 |
| 09 Feb 2024 | 13.54 | 13.58 | 13.08 | 13.18 | 13.18 | 8,195,536 |
| 08 Feb 2024 | 13.20 | 13.56 | 13.08 | 13.27 | 13.27 | 6,677,205 |
| 07 Feb 2024 | 12.89 | 13.23 | 12.70 | 13.15 | 13.15 | 9,023,712 |
| 06 Feb 2024 | 12.82 | 13.04 | 12.61 | 12.86 | 12.86 | 9,701,184 |
| 05 Feb 2024 | 12.74 | 12.90 | 12.71 | 12.75 | 12.75 | 4,964,952 |
| 02 Feb 2024 | 12.70 | 12.89 | 12.60 | 12.74 | 12.74 | 7,276,487 |
| 01 Feb 2024 | 12.65 | 12.75 | 12.63 | 12.68 | 12.68 | 5,310,916 |
| 31 Jan 2024 | 12.60 | 12.71 | 12.54 | 12.64 | 12.64 | 5,365,285 |
| 30 Jan 2024 | 12.57 | 12.64 | 12.42 | 12.56 | 12.56 | 3,844,953 |
| 29 Jan 2024 | 12.72 | 12.84 | 12.51 | 12.57 | 12.57 | 4,300,784 |
| 26 Jan 2024 | 12.66 | 12.78 | 12.61 | 12.69 | 12.69 | 3,949,111 |
| 25 Jan 2024 | 12.60 | 12.76 | 12.55 | 12.66 | 12.66 | 3,890,770 |
| 24 Jan 2024 | 12.37 | 12.67 | 12.34 | 12.61 | 12.61 | 4,616,760 |
| 23 Jan 2024 | 12.73 | 12.73 | 12.32 | 12.36 | 12.36 | 6,156,886 |
| 22 Jan 2024 | 12.40 | 12.66 | 12.36 | 12.64 | 12.64 | 7,870,800 |
| 19 Jan 2024 | 12.08 | 12.52 | 12.07 | 12.40 | 12.40 | 6,759,404 |
| 18 Jan 2024 | 12.15 | 12.27 | 12.07 | 12.08 | 12.08 | 4,531,945 |
| 17 Jan 2024 | 12.00 | 12.39 | 11.93 | 12.13 | 12.13 | 8,529,831 |
| 16 Jan 2024 | 11.99 | 12.26 | 11.87 | 12.07 | 12.07 | 5,674,858 |
| 15 Jan 2024 | 12.03 | 12.19 | 11.92 | 11.97 | 11.97 | 3,302,946 |
| 12 Jan 2024 | 11.56 | 12.11 | 11.41 | 12.03 | 12.03 | 5,958,596 |
| 11 Jan 2024 | 11.50 | 11.75 | 11.46 | 11.71 | 11.71 | 6,854,906 |
| 10 Jan 2024 | 11.33 | 11.47 | 11.19 | 11.45 | 11.45 | 2,621,131 |
| 09 Jan 2024 | 11.55 | 11.59 | 11.29 | 11.33 | 11.33 | 2,742,022 |
| 08 Jan 2024 | 11.51 | 11.61 | 11.43 | 11.53 | 11.53 | 3,712,854 |
| 05 Jan 2024 | 11.22 | 11.53 | 11.21 | 11.41 | 11.41 | 4,095,743 |
| 04 Jan 2024 | 11.11 | 11.20 | 11.00 | 11.15 | 11.15 | 2,742,119 |
| 03 Jan 2024 | 11.55 | 11.55 | 11.03 | 11.08 | 11.08 | 4,074,517 |
| 02 Jan 2024 | 11.46 | 11.77 | 11.23 | 11.62 | 11.62 | 8,050,066 |
| 29 Dec 2023 | 11.13 | 11.48 | 11.07 | 11.43 | 11.43 | 5,153,183 |
| 28 Dec 2023 | 11.06 | 11.20 | 11.05 | 11.12 | 11.12 | 2,790,192 |
| 27 Dec 2023 | 11.17 | 11.24 | 10.98 | 11.02 | 11.02 | 3,444,507 |
| 26 Dec 2023 | 11.65 | 11.66 | 11.01 | 11.17 | 11.17 | 5,013,580 |
| 25 Dec 2023 | 12.20 | 12.58 | 11.35 | 11.35 | 11.35 | 6,671,182 |
| 22 Dec 2023 | 11.99 | 12.93 | 11.87 | 12.23 | 12.23 | 16,153,905 |
| *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.