Skip to main content
Tera Yatirim Teknoloji Holding A.S. (IST:TEHOL)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.10
-0.10 (-0.40%)
Last updated: Apr 29, 2026, 3:06 PM GMT+3

IST:TEHOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.5625.6424.9825.08--0.48%25,344,659
Apr 28, 202625.4425.6024.8025.2025.20-0.79%116,400,300
Apr 27, 202625.4626.2425.3025.4025.400.63%118,701,300
Apr 24, 202625.0425.4424.7425.2425.241.04%129,306,600
Apr 22, 202625.4825.5424.7024.9824.98-1.50%209,470,100
Apr 21, 202624.8426.0024.6025.3625.363.17%186,918,500
Apr 20, 202623.5625.4822.0224.5824.583.10%412,922,900
Apr 17, 202622.5024.5022.3623.8423.845.96%235,578,400
Apr 16, 202621.0822.7020.7822.5022.506.74%226,707,000
Apr 15, 202621.2221.5820.8421.0821.080.19%121,468,000
Apr 14, 202620.7621.6420.7621.0421.041.94%180,456,871
Apr 13, 202621.5221.5220.6420.6420.64-4.27%118,875,568
Apr 10, 202622.0022.4621.4821.5621.56-1.73%192,509,364
Apr 9, 202621.6822.8020.6021.9421.943.10%354,640,232
Apr 8, 202620.2821.2819.8021.2821.289.97%157,684,100
Apr 7, 202618.7519.8818.4319.3519.354.59%275,561,500
Apr 6, 202617.3518.9917.3218.5018.507.12%175,533,000
Apr 3, 202617.1417.5416.9617.2717.271.29%89,550,710
Apr 2, 202617.2417.2516.6317.0517.05-1.10%74,025,090
Apr 1, 202617.7717.7817.2117.2417.24-1.49%79,190,440
Mar 31, 202617.6017.7817.4417.5017.500.75%90,735,260
Mar 30, 202617.2017.6617.0017.3717.372.12%88,835,800
Mar 27, 202617.5317.5916.9417.0117.01-1.90%85,479,150
Mar 26, 202617.6517.9917.3417.3417.34-1.70%95,405,190
Mar 25, 202616.5017.8416.4417.6417.647.56%196,835,800
Mar 24, 202616.3716.9116.1516.4016.400.12%145,295,500
Mar 23, 202616.5816.9015.9116.3816.38-1.21%115,892,600
Mar 19, 202617.1217.4416.5816.5816.58-3.04%117,342,500
Mar 18, 202616.8017.6316.6317.1017.102.64%162,530,800
Mar 17, 202616.9816.9916.3616.6616.660.18%117,437,537
Mar 16, 202617.0717.5216.6316.6316.63-2.58%84,882,033
Mar 13, 202617.2218.2617.0517.0717.070.47%193,240,300
Mar 12, 202615.6017.0515.5016.9916.999.61%233,381,500
Mar 11, 202615.4815.7215.2115.5015.501.37%78,309,630
Mar 10, 202615.6315.6515.2915.2915.290.20%54,565,230
Mar 9, 202615.3915.7015.0215.2615.260.39%66,863,490
Mar 6, 202616.0016.0215.2015.2015.20-3.25%80,088,340
Mar 5, 202616.0016.2215.1515.7115.710.32%140,547,700
Mar 4, 202614.6315.6614.4015.6615.669.97%151,067,500
Mar 3, 202613.3014.2413.1214.2414.249.96%112,677,600
Mar 2, 202613.6013.6012.8712.9512.95-8.29%83,134,250
Feb 27, 202614.8015.2714.0614.1214.12-3.35%140,889,100
Feb 26, 202615.2515.2614.6014.6114.61-4.32%181,960,600
Feb 25, 202616.2116.3515.2715.2715.27-5.74%128,277,700
Feb 24, 202615.8916.7915.8416.2016.204.45%246,546,900
Feb 23, 202614.3015.5114.2515.5115.5110.00%143,061,400
Feb 20, 202614.1014.1514.0014.1014.100.28%54,502,260
Feb 19, 202614.0814.2113.9514.0614.06-59,792,160
Feb 18, 202614.1414.3113.9714.0614.06-83,116,110
Feb 17, 202614.1014.1613.9614.0614.060.07%71,684,400
Feb 16, 202614.2114.6214.0414.0514.050.07%95,540,050
Feb 13, 202614.1414.2213.9414.0414.040.21%58,419,640
Feb 12, 202613.8814.3913.7514.0114.011.30%105,955,500
Feb 11, 202613.9213.9913.4813.8313.830.07%110,475,100
Feb 10, 202614.1014.4713.6913.8213.820.22%189,839,900
Feb 9, 202614.1714.2013.6013.7913.79-1.22%85,863,290
Feb 6, 202613.4014.3113.2013.9613.966.00%138,192,800
Feb 5, 202613.2713.5813.1013.1713.17-0.68%42,208,702
Feb 4, 202613.1013.3412.7913.2613.260.30%135,124,418
Feb 3, 202613.3513.8113.2213.2213.22-0.97%55,207,449
Feb 2, 202613.7213.7313.2313.3513.35-2.84%84,471,060
Jan 30, 202614.0414.1013.7413.7413.74-2.14%54,814,360
Jan 29, 202613.9914.1513.9014.0414.040.14%107,066,100
Jan 28, 202614.1914.4413.8514.0214.02-120,090,700
Jan 27, 202614.0714.4014.0214.0214.02-0.21%126,227,000
Jan 26, 202613.9414.4813.9414.0514.05-9.24%226,333,400
Jan 23, 202616.1616.4915.4815.4815.48-10.00%385,613,295
Jan 22, 202616.1217.2015.4517.2017.200.29%348,353,400
Jan 21, 202616.2517.1515.6117.1517.15-1.10%316,067,700
Jan 20, 202617.3419.0617.3417.3417.34-9.97%141,406,300
Jan 19, 202621.8022.9019.2619.2619.26-10.00%234,403,600
Jan 16, 202621.2021.5021.0621.4021.401.90%50,791,370
Jan 15, 202620.5021.3220.4021.0021.003.45%140,975,700
Jan 14, 202620.4020.9620.2620.3020.300.50%76,286,160
Jan 13, 202620.6020.7420.2020.2020.20-1.75%57,713,338
Jan 12, 202620.5220.8620.1220.5620.560.19%158,665,900
Jan 9, 202620.0821.0020.0820.5220.522.60%78,728,100
Jan 8, 202619.4121.1018.6320.0020.00-3.38%335,805,500
Jan 7, 202620.7023.3420.7020.7020.70-10.00%321,128,700
Jan 6, 202623.0023.9623.0023.0023.00-9.95%123,593,800
Jan 5, 202625.6029.3425.5425.5425.54-9.94%259,894,206
Jan 2, 202628.3629.3628.3628.3628.36-9.97%144,101,900
Dec 31, 202531.5031.5031.5031.5031.50-9.95%74,325,680
Dec 30, 202539.0040.1234.9834.9834.98-9.98%281,397,900
Dec 29, 202537.5239.6037.2838.8638.863.57%117,730,325
Dec 26, 202538.1039.5637.5237.5237.52-1.42%192,185,400
Dec 25, 202537.1839.4037.1838.0638.062.98%87,104,170
Dec 24, 202535.1836.9634.5436.9636.965.42%154,495,400
Dec 23, 202534.6435.6834.2835.0635.061.62%93,295,750
Dec 22, 202533.3434.9233.0234.5034.504.10%162,464,700
Dec 19, 202533.2233.8633.0033.1433.140.06%63,179,410
Dec 18, 202533.7833.7833.1233.1233.12-1.13%38,748,780
Dec 17, 202533.5834.3433.4033.5033.50-0.30%85,772,540
Dec 16, 202533.4633.6033.1633.6033.600.42%81,716,680
Dec 15, 202533.2033.8233.2033.4633.460.18%62,661,140
Dec 12, 202532.9836.2631.7833.4033.401.27%83,981,120
Dec 11, 202532.8233.0432.0832.9832.981.17%37,359,340
Dec 10, 202532.8033.1832.2832.6032.60-0.91%46,887,780
Dec 9, 202531.9232.9031.6432.9032.903.07%99,450,970
Dec 8, 202531.5232.0030.9031.9231.921.20%69,826,080