Tera Yatirim Teknoloji Holding A.S. (IST:TEHOL)
Turkey
· Delayed Price · Currency is TRY 15.26
+0.06 (0.39%)
At close: Mar 9, 2026
IST:TEHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.39 | 15.70 | 15.02 | 15.26 | 15.26 | 0.39% | 66,863,490 |
| Mar 6, 2026 | 16.00 | 16.02 | 15.20 | 15.20 | 15.20 | -3.25% | 80,088,340 |
| Mar 5, 2026 | 16.00 | 16.22 | 15.15 | 15.71 | 15.71 | 0.32% | 140,547,700 |
| Mar 4, 2026 | 14.63 | 15.66 | 14.40 | 15.66 | 15.66 | 9.97% | 151,067,500 |
| Mar 3, 2026 | 13.30 | 14.24 | 13.12 | 14.24 | 14.24 | 9.96% | 112,677,600 |
| Mar 2, 2026 | 13.60 | 13.60 | 12.87 | 12.95 | 12.95 | -8.29% | 83,134,250 |
| Feb 27, 2026 | 14.80 | 15.27 | 14.06 | 14.12 | 14.12 | -3.35% | 140,889,100 |
| Feb 26, 2026 | 15.25 | 15.26 | 14.60 | 14.61 | 14.61 | -4.32% | 181,960,600 |
| Feb 25, 2026 | 16.21 | 16.35 | 15.27 | 15.27 | 15.27 | -5.74% | 128,277,700 |
| Feb 24, 2026 | 15.89 | 16.79 | 15.84 | 16.20 | 16.20 | 4.45% | 246,546,900 |
| Feb 23, 2026 | 14.30 | 15.51 | 14.25 | 15.51 | 15.51 | 10.00% | 143,061,400 |
| Feb 20, 2026 | 14.10 | 14.15 | 14.00 | 14.10 | 14.10 | 0.28% | 54,502,260 |
| Feb 19, 2026 | 14.08 | 14.21 | 13.95 | 14.06 | 14.06 | - | 59,792,160 |
| Feb 18, 2026 | 14.14 | 14.31 | 13.97 | 14.06 | 14.06 | - | 83,116,110 |
| Feb 17, 2026 | 14.10 | 14.16 | 13.96 | 14.06 | 14.06 | 0.07% | 71,684,400 |
| Feb 16, 2026 | 14.21 | 14.62 | 14.04 | 14.05 | 14.05 | 0.07% | 95,540,050 |
| Feb 13, 2026 | 14.14 | 14.22 | 13.94 | 14.04 | 14.04 | 0.21% | 58,419,640 |
| Feb 12, 2026 | 13.88 | 14.39 | 13.75 | 14.01 | 14.01 | 1.30% | 105,955,500 |
| Feb 11, 2026 | 13.92 | 13.99 | 13.48 | 13.83 | 13.83 | 0.07% | 110,475,100 |
| Feb 10, 2026 | 14.10 | 14.47 | 13.69 | 13.82 | 13.82 | 0.22% | 189,839,900 |
| Feb 9, 2026 | 14.17 | 14.20 | 13.60 | 13.79 | 13.79 | -1.22% | 85,863,290 |
| Feb 6, 2026 | 13.40 | 14.31 | 13.20 | 13.96 | 13.96 | 6.00% | 138,192,800 |
| Feb 5, 2026 | 13.27 | 13.58 | 13.10 | 13.17 | 13.17 | -0.68% | 42,208,702 |
| Feb 4, 2026 | 13.10 | 13.34 | 12.79 | 13.26 | 13.26 | 0.30% | 135,124,418 |
| Feb 3, 2026 | 13.35 | 13.81 | 13.22 | 13.22 | 13.22 | -0.97% | 55,207,449 |
| Feb 2, 2026 | 13.72 | 13.73 | 13.23 | 13.35 | 13.35 | -2.84% | 84,471,060 |
| Jan 30, 2026 | 14.04 | 14.10 | 13.74 | 13.74 | 13.74 | -2.14% | 54,814,360 |
| Jan 29, 2026 | 13.99 | 14.15 | 13.90 | 14.04 | 14.04 | 0.14% | 107,066,100 |
| Jan 28, 2026 | 14.19 | 14.44 | 13.85 | 14.02 | 14.02 | - | 120,090,700 |
| Jan 27, 2026 | 14.07 | 14.40 | 14.02 | 14.02 | 14.02 | -0.21% | 126,227,000 |
| Jan 26, 2026 | 13.94 | 14.48 | 13.94 | 14.05 | 14.05 | -9.24% | 226,333,400 |
| Jan 23, 2026 | 16.16 | 16.49 | 15.48 | 15.48 | 15.48 | -10.00% | 385,613,295 |
| Jan 22, 2026 | 16.12 | 17.20 | 15.45 | 17.20 | 17.20 | 0.29% | 348,353,400 |
| Jan 21, 2026 | 16.25 | 17.15 | 15.61 | 17.15 | 17.15 | -1.10% | 316,067,700 |
| Jan 20, 2026 | 17.34 | 19.06 | 17.34 | 17.34 | 17.34 | -9.97% | 141,406,300 |
| Jan 19, 2026 | 21.80 | 22.90 | 19.26 | 19.26 | 19.26 | -10.00% | 234,403,600 |
| Jan 16, 2026 | 21.20 | 21.50 | 21.06 | 21.40 | 21.40 | 1.90% | 50,791,370 |
| Jan 15, 2026 | 20.50 | 21.32 | 20.40 | 21.00 | 21.00 | 3.45% | 140,975,700 |
| Jan 14, 2026 | 20.40 | 20.96 | 20.26 | 20.30 | 20.30 | 0.50% | 76,286,160 |
| Jan 13, 2026 | 20.60 | 20.74 | 20.20 | 20.20 | 20.20 | -1.75% | 57,713,338 |
| Jan 12, 2026 | 20.52 | 20.86 | 20.12 | 20.56 | 20.56 | 0.19% | 158,665,900 |
| Jan 9, 2026 | 20.08 | 21.00 | 20.08 | 20.52 | 20.52 | 2.60% | 78,728,100 |
| Jan 8, 2026 | 19.41 | 21.10 | 18.63 | 20.00 | 20.00 | -3.38% | 335,805,500 |
| Jan 7, 2026 | 20.70 | 23.34 | 20.70 | 20.70 | 20.70 | -10.00% | 321,128,700 |
| Jan 6, 2026 | 23.00 | 23.96 | 23.00 | 23.00 | 23.00 | -9.95% | 123,593,800 |
| Jan 5, 2026 | 25.60 | 29.34 | 25.54 | 25.54 | 25.54 | -9.94% | 259,894,206 |
| Jan 2, 2026 | 28.36 | 29.36 | 28.36 | 28.36 | 28.36 | -9.97% | 144,101,900 |
| Dec 31, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -9.95% | 74,325,680 |
| Dec 30, 2025 | 39.00 | 40.12 | 34.98 | 34.98 | 34.98 | -9.98% | 281,397,900 |
| Dec 29, 2025 | 37.52 | 39.60 | 37.28 | 38.86 | 38.86 | 3.57% | 117,730,325 |
| Dec 26, 2025 | 38.10 | 39.56 | 37.52 | 37.52 | 37.52 | -1.42% | 192,185,400 |
| Dec 25, 2025 | 37.18 | 39.40 | 37.18 | 38.06 | 38.06 | 2.98% | 87,104,170 |
| Dec 24, 2025 | 35.18 | 36.96 | 34.54 | 36.96 | 36.96 | 5.42% | 154,495,400 |
| Dec 23, 2025 | 34.64 | 35.68 | 34.28 | 35.06 | 35.06 | 1.62% | 93,295,750 |
| Dec 22, 2025 | 33.34 | 34.92 | 33.02 | 34.50 | 34.50 | 4.10% | 162,464,700 |
| Dec 19, 2025 | 33.22 | 33.86 | 33.00 | 33.14 | 33.14 | 0.06% | 63,179,410 |
| Dec 18, 2025 | 33.78 | 33.78 | 33.12 | 33.12 | 33.12 | -1.13% | 38,748,780 |
| Dec 17, 2025 | 33.58 | 34.34 | 33.40 | 33.50 | 33.50 | -0.30% | 85,772,540 |
| Dec 16, 2025 | 33.46 | 33.60 | 33.16 | 33.60 | 33.60 | 0.42% | 81,716,680 |
| Dec 15, 2025 | 33.20 | 33.82 | 33.20 | 33.46 | 33.46 | 0.18% | 62,661,140 |
| Dec 12, 2025 | 32.98 | 36.26 | 31.78 | 33.40 | 33.40 | 1.27% | 83,981,120 |
| Dec 11, 2025 | 32.82 | 33.04 | 32.08 | 32.98 | 32.98 | 1.17% | 37,359,340 |
| Dec 10, 2025 | 32.80 | 33.18 | 32.28 | 32.60 | 32.60 | -0.91% | 46,887,780 |
| Dec 9, 2025 | 31.92 | 32.90 | 31.64 | 32.90 | 32.90 | 3.07% | 99,450,970 |
| Dec 8, 2025 | 31.52 | 32.00 | 30.90 | 31.92 | 31.92 | 1.20% | 69,826,080 |
| Dec 5, 2025 | 31.88 | 32.00 | 31.08 | 31.54 | 31.54 | - | 49,139,380 |
| Dec 4, 2025 | 30.66 | 32.20 | 30.32 | 31.54 | 31.54 | 3.48% | 129,260,700 |
| Dec 3, 2025 | 27.76 | 30.48 | 27.56 | 30.48 | 30.48 | 9.96% | 161,036,407 |
| Dec 2, 2025 | 27.76 | 28.18 | 27.48 | 27.72 | 27.72 | 0.29% | 103,489,200 |
| Dec 1, 2025 | 27.92 | 28.22 | 27.08 | 27.64 | 27.64 | 0.51% | 95,793,470 |
| Nov 28, 2025 | 26.82 | 28.12 | 25.74 | 27.50 | 27.50 | 1.78% | 147,407,117 |
| Nov 27, 2025 | 27.74 | 28.84 | 27.02 | 27.02 | 27.02 | -1.75% | 73,799,562 |
| Nov 26, 2025 | 26.00 | 27.72 | 26.00 | 27.50 | 27.50 | 3.93% | 179,916,100 |
| Nov 25, 2025 | 26.02 | 27.50 | 24.76 | 26.46 | 26.46 | 1.38% | 200,421,500 |
| Nov 24, 2025 | 25.30 | 27.38 | 24.92 | 26.10 | 26.10 | 4.82% | 197,517,400 |
| Nov 21, 2025 | 24.60 | 25.86 | 24.28 | 24.90 | 24.90 | - | 125,341,100 |
| Nov 20, 2025 | 26.00 | 26.72 | 24.90 | 24.90 | 24.90 | -5.18% | 156,387,600 |
| Nov 19, 2025 | 25.86 | 28.12 | 23.76 | 26.26 | 26.26 | - | 308,040,200 |
| Nov 18, 2025 | 29.34 | 30.78 | 26.26 | 26.26 | 26.26 | -9.95% | 242,823,900 |
| Nov 17, 2025 | 30.00 | 32.42 | 29.16 | 29.16 | 29.16 | -10.00% | 174,206,600 |
| Nov 14, 2025 | 33.84 | 35.00 | 32.40 | 32.40 | 32.40 | -10.00% | 66,773,810 |
| Nov 13, 2025 | 36.50 | 36.66 | 35.86 | 36.00 | 36.00 | -2.28% | 46,616,930 |
| Nov 12, 2025 | 35.96 | 37.96 | 34.00 | 36.84 | 36.84 | 2.39% | 189,687,300 |
| Nov 11, 2025 | 36.84 | 38.80 | 35.96 | 35.98 | 35.98 | 0.28% | 99,347,170 |
| Nov 10, 2025 | 29.50 | 35.88 | 29.50 | 35.88 | 35.88 | 9.99% | 108,818,200 |
| Nov 7, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -9.99% | 6,548,846 |
| Nov 6, 2025 | 39.98 | 39.98 | 36.24 | 36.24 | 36.24 | -9.99% | 281,583,900 |
| Nov 5, 2025 | 41.00 | 41.00 | 40.00 | 40.26 | 40.26 | -2.99% | 99,000,340 |
| Nov 4, 2025 | 41.30 | 42.70 | 40.78 | 41.50 | 41.50 | 0.48% | 366,577,500 |
| Nov 3, 2025 | 41.20 | 41.30 | 40.22 | 41.30 | 41.30 | 0.24% | 54,302,580 |
| Oct 31, 2025 | 41.26 | 41.34 | 39.92 | 41.20 | 41.20 | 0.49% | 69,493,860 |
| Oct 30, 2025 | 40.00 | 41.22 | 39.68 | 41.00 | 41.00 | 2.50% | 107,353,800 |
| Oct 28, 2025 | 40.00 | 40.30 | 39.68 | 40.00 | 40.00 | 0.40% | 46,326,690 |
| Oct 27, 2025 | 40.14 | 42.98 | 39.84 | 39.84 | 39.84 | -0.75% | 101,807,100 |
| Oct 24, 2025 | 40.00 | 40.24 | 36.00 | 40.14 | 40.14 | 0.35% | 234,141,400 |
| Oct 23, 2025 | 40.38 | 41.18 | 38.80 | 40.00 | 40.00 | 3.31% | 178,109,200 |
| Oct 22, 2025 | 36.14 | 38.72 | 36.10 | 38.72 | 38.72 | 10.00% | 118,263,800 |
| Oct 21, 2025 | 32.58 | 35.20 | 32.58 | 35.20 | 35.20 | -44.13% | 50,793,670 |
| Oct 20, 2025 | 62.70 | 65.55 | 62.35 | 63.00 | 32.00 | 0.24% | 69,593,140 |
| Oct 17, 2025 | 63.00 | 65.40 | 59.85 | 62.85 | 31.92 | 0.40% | 87,960,740 |