Tera Yatirim Menkul Degerler A.S. (IST:TERA)
Turkey
· Delayed Price · Currency is TRY 290.00
+2.00 (0.69%)
Last updated: Mar 9, 2026, 3:18 PM GMT+3
IST:TERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 288.00 | 292.25 | 281.50 | 291.00 | - | 1.04% | 1,918,404 |
| Mar 6, 2026 | 288.00 | 291.25 | 285.25 | 288.00 | 288.00 | - | 4,679,267 |
| Mar 5, 2026 | 275.00 | 290.00 | 273.00 | 288.00 | 288.00 | 4.44% | 4,596,027 |
| Mar 4, 2026 | 278.00 | 279.00 | 269.50 | 275.75 | 275.75 | 1.01% | 4,998,087 |
| Mar 3, 2026 | 268.75 | 279.75 | 263.50 | 273.00 | 273.00 | 1.49% | 6,323,574 |
| Mar 2, 2026 | 250.00 | 269.00 | 237.60 | 269.00 | 269.00 | 1.89% | 15,336,720 |
| Feb 27, 2026 | 271.75 | 282.00 | 258.25 | 264.00 | 264.00 | -1.49% | 8,676,972 |
| Feb 26, 2026 | 265.75 | 272.00 | 263.50 | 268.00 | 268.00 | 0.75% | 4,825,962 |
| Feb 25, 2026 | 268.25 | 272.75 | 263.25 | 266.00 | 266.00 | -0.56% | 6,180,011 |
| Feb 24, 2026 | 262.50 | 278.00 | 260.00 | 267.50 | 267.50 | 4.80% | 11,510,750 |
| Feb 23, 2026 | 235.00 | 255.25 | 234.40 | 255.25 | 255.25 | 9.93% | 6,343,885 |
| Feb 20, 2026 | 232.40 | 233.00 | 226.40 | 232.20 | 232.20 | 0.87% | 9,121,595 |
| Feb 19, 2026 | 232.50 | 237.70 | 228.50 | 230.20 | 230.20 | -0.13% | 10,194,620 |
| Feb 18, 2026 | 226.50 | 237.80 | 225.70 | 230.50 | 230.50 | 2.22% | 9,275,448 |
| Feb 17, 2026 | 226.60 | 226.70 | 223.80 | 225.50 | 225.50 | 0.22% | 4,519,944 |
| Feb 16, 2026 | 225.00 | 230.10 | 222.70 | 225.00 | 225.00 | 0.40% | 6,353,316 |
| Feb 13, 2026 | 225.40 | 225.40 | 221.80 | 224.10 | 224.10 | 0.58% | 3,661,248 |
| Feb 12, 2026 | 219.00 | 231.30 | 218.70 | 222.80 | 222.80 | 2.20% | 7,464,411 |
| Feb 11, 2026 | 216.70 | 218.00 | 215.50 | 218.00 | 218.00 | 0.65% | 4,021,883 |
| Feb 10, 2026 | 213.70 | 218.60 | 208.00 | 216.60 | 216.60 | 2.17% | 12,036,520 |
| Feb 9, 2026 | 216.20 | 218.50 | 205.50 | 212.00 | 212.00 | - | 10,716,270 |
| Feb 6, 2026 | 216.50 | 216.50 | 210.10 | 212.00 | 212.00 | 0.05% | 8,051,439 |
| Feb 5, 2026 | 214.00 | 219.50 | 211.00 | 211.90 | 211.90 | -0.98% | 10,392,990 |
| Feb 4, 2026 | 207.00 | 214.00 | 204.80 | 214.00 | 214.00 | 3.08% | 10,699,340 |
| Feb 3, 2026 | 207.00 | 210.90 | 205.50 | 207.60 | 207.60 | 0.29% | 9,914,594 |
| Feb 2, 2026 | 206.50 | 207.80 | 202.90 | 207.00 | 207.00 | 0.24% | 6,977,096 |
| Jan 30, 2026 | 202.00 | 209.20 | 202.00 | 206.50 | 206.50 | 2.23% | 15,354,890 |
| Jan 29, 2026 | 200.50 | 202.00 | 199.10 | 202.00 | 202.00 | 1.46% | 10,349,773 |
| Jan 28, 2026 | 194.30 | 203.30 | 194.30 | 199.10 | 199.10 | 2.47% | 19,452,570 |
| Jan 27, 2026 | 190.00 | 195.30 | 187.70 | 194.30 | 194.30 | 3.63% | 13,785,580 |
| Jan 26, 2026 | 178.50 | 189.60 | 176.90 | 187.50 | 187.50 | 5.04% | 18,425,670 |
| Jan 23, 2026 | 176.10 | 180.30 | 176.00 | 178.50 | 178.50 | 0.90% | 14,007,460 |
| Jan 22, 2026 | 196.50 | 197.60 | 176.90 | 176.90 | 176.90 | -9.97% | 26,554,350 |
| Jan 21, 2026 | 191.10 | 197.30 | 190.70 | 196.50 | 196.50 | 2.83% | 21,429,620 |
| Jan 20, 2026 | 176.00 | 191.10 | 172.60 | 191.10 | 191.10 | 9.95% | 35,380,190 |
| Jan 19, 2026 | 159.10 | 173.80 | 159.10 | 173.80 | 173.80 | 10.00% | 13,817,508 |
| Jan 16, 2026 | 165.20 | 166.20 | 157.50 | 158.00 | 158.00 | -4.36% | 16,146,550 |
| Jan 15, 2026 | 179.50 | 180.40 | 163.20 | 165.20 | 165.20 | -7.35% | 27,774,430 |
| Jan 14, 2026 | 168.40 | 179.20 | 166.40 | 178.30 | 178.30 | 6.13% | 29,540,050 |
| Jan 13, 2026 | 167.40 | 173.40 | 164.00 | 168.00 | 168.00 | -0.30% | 18,011,620 |
| Jan 12, 2026 | 170.00 | 172.50 | 162.00 | 168.50 | 168.50 | 0.24% | 18,480,080 |
| Jan 9, 2026 | 160.10 | 170.40 | 159.00 | 168.10 | 168.10 | 6.12% | 21,369,925 |
| Jan 8, 2026 | 140.00 | 163.00 | 138.90 | 158.40 | 158.40 | 2.66% | 41,767,920 |
| Jan 7, 2026 | 171.00 | 176.00 | 154.30 | 154.30 | 154.30 | -9.98% | 21,294,350 |
| Jan 6, 2026 | 182.80 | 184.50 | 171.40 | 171.40 | 171.40 | -6.19% | 14,450,040 |
| Jan 5, 2026 | 173.00 | 188.50 | 170.00 | 182.70 | 182.70 | 5.61% | 28,089,620 |
| Jan 2, 2026 | 173.00 | 175.00 | 165.70 | 173.00 | 173.00 | 0.58% | 22,527,082 |
| Dec 31, 2025 | 183.00 | 189.00 | 172.00 | 172.00 | 172.00 | -5.23% | 26,929,550 |
| Dec 30, 2025 | 157.50 | 190.00 | 157.50 | 181.50 | 181.50 | 3.77% | 88,575,910 |
| Dec 29, 2025 | 174.90 | 177.70 | 174.90 | 174.90 | 174.90 | -9.98% | 45,156,758 |
| Dec 26, 2025 | 194.30 | 204.60 | 194.30 | 194.30 | 194.30 | -9.96% | 16,499,220 |
| Dec 25, 2025 | 215.80 | 219.00 | 215.80 | 215.80 | 215.80 | -9.97% | 9,554,495 |
| Dec 24, 2025 | 239.70 | 249.00 | 239.70 | 239.70 | 239.70 | -9.97% | 12,279,790 |
| Dec 23, 2025 | 266.25 | 266.25 | 266.25 | 266.25 | 266.25 | -9.97% | 614,040 |
| Dec 22, 2025 | 325.00 | 327.75 | 295.75 | 295.75 | 295.75 | -9.97% | 16,842,939 |
| Dec 19, 2025 | 324.75 | 343.75 | 323.50 | 328.50 | 328.50 | 1.08% | 11,768,410 |
| Dec 18, 2025 | 328.25 | 329.25 | 325.00 | 325.00 | 325.00 | -1.22% | 1,905,721 |
| Dec 17, 2025 | 327.00 | 331.50 | 323.50 | 329.00 | 329.00 | 1.54% | 2,989,597 |
| Dec 16, 2025 | 327.00 | 328.50 | 321.25 | 324.00 | 324.00 | -0.15% | 4,889,273 |
| Dec 15, 2025 | 326.50 | 333.00 | 324.50 | 324.50 | 324.50 | -0.46% | 3,256,079 |
| Dec 12, 2025 | 314.25 | 336.00 | 310.50 | 326.00 | 326.00 | 4.49% | 5,760,690 |
| Dec 11, 2025 | 310.25 | 316.75 | 309.75 | 312.00 | 312.00 | 1.30% | 4,008,049 |
| Dec 10, 2025 | 315.00 | 316.50 | 299.25 | 308.00 | 308.00 | -2.22% | 5,515,181 |
| Dec 9, 2025 | 306.25 | 318.00 | 303.25 | 315.00 | 315.00 | 3.53% | 7,458,848 |
| Dec 8, 2025 | 291.50 | 305.75 | 289.00 | 304.25 | 304.25 | 4.55% | 16,296,229 |
| Dec 5, 2025 | 291.00 | 296.00 | 287.75 | 291.00 | 291.00 | 1.04% | 4,959,600 |
| Dec 4, 2025 | 283.00 | 291.00 | 278.25 | 288.00 | 288.00 | 2.86% | 11,590,860 |
| Dec 3, 2025 | 276.00 | 285.25 | 276.00 | 280.00 | 280.00 | 1.45% | 12,477,680 |
| Dec 2, 2025 | 271.50 | 278.75 | 269.50 | 276.00 | 276.00 | 1.94% | 7,100,057 |
| Dec 1, 2025 | 261.00 | 281.25 | 260.75 | 270.75 | 270.75 | 4.34% | 8,888,757 |
| Nov 28, 2025 | 233.00 | 259.50 | 227.80 | 259.50 | 259.50 | 9.96% | 14,805,190 |
| Nov 27, 2025 | 222.00 | 246.30 | 220.60 | 236.00 | 236.00 | -3.71% | 24,172,200 |
| Nov 26, 2025 | 251.25 | 254.00 | 245.10 | 245.10 | 245.10 | -9.97% | 2,316,196 |
| Nov 25, 2025 | 300.00 | 320.50 | 272.25 | 272.25 | 272.25 | -10.00% | 8,371,766 |
| Nov 24, 2025 | 283.50 | 311.75 | 278.50 | 302.50 | 302.50 | 6.70% | 16,555,730 |
| Nov 21, 2025 | 283.75 | 285.50 | 280.25 | 283.50 | 283.50 | 0.18% | 4,115,918 |
| Nov 20, 2025 | 268.00 | 288.75 | 268.00 | 283.00 | 283.00 | 2.44% | 10,988,970 |
| Nov 19, 2025 | 299.50 | 299.50 | 268.75 | 276.25 | 276.25 | -7.45% | 25,083,310 |
| Nov 18, 2025 | 291.00 | 303.75 | 289.75 | 298.50 | 298.50 | 3.02% | 12,248,520 |
| Nov 17, 2025 | 296.00 | 296.25 | 287.25 | 289.75 | 289.75 | -0.09% | 12,111,280 |
| Nov 14, 2025 | 280.00 | 293.50 | 279.75 | 290.00 | 290.00 | 4.32% | 9,963,472 |
| Nov 13, 2025 | 280.75 | 282.75 | 274.00 | 278.00 | 278.00 | -0.98% | 5,391,365 |
| Nov 12, 2025 | 284.25 | 286.75 | 276.00 | 280.75 | 280.75 | -0.09% | 7,106,779 |
| Nov 11, 2025 | 294.00 | 303.00 | 273.25 | 281.00 | 281.00 | -0.18% | 18,362,610 |
| Nov 10, 2025 | 257.25 | 281.50 | 253.00 | 281.50 | 281.50 | 9.96% | 12,417,160 |
| Nov 7, 2025 | 255.00 | 272.00 | 254.00 | 256.00 | 256.00 | 1.69% | 14,684,180 |
| Nov 6, 2025 | 230.40 | 251.75 | 227.20 | 251.75 | 251.75 | 9.93% | 15,793,470 |
| Nov 5, 2025 | 219.00 | 229.00 | 217.20 | 229.00 | 229.00 | 4.09% | 18,568,500 |
| Nov 4, 2025 | 219.60 | 222.20 | 215.00 | 220.00 | 220.00 | - | 8,696,163 |
| Nov 3, 2025 | 215.00 | 221.70 | 211.50 | 220.00 | 220.00 | 1.62% | 25,967,010 |
| Oct 31, 2025 | 217.30 | 217.90 | 210.40 | 216.50 | 216.50 | 0.42% | 8,863,093 |
| Oct 30, 2025 | 215.00 | 228.30 | 211.00 | 215.60 | 215.60 | 2.16% | 12,470,570 |
| Oct 28, 2025 | 215.21 | 215.78 | 206.78 | 211.05 | 211.05 | 0.32% | 6,564,431 |
| Oct 27, 2025 | 212.18 | 213.53 | 203.40 | 210.38 | 210.38 | -0.90% | 9,219,542 |
| Oct 24, 2025 | 207.00 | 217.58 | 201.60 | 212.29 | 212.29 | 4.02% | 25,229,266 |
| Oct 23, 2025 | 202.61 | 208.01 | 201.26 | 204.08 | 204.08 | 0.67% | 8,238,951 |
| Oct 22, 2025 | 205.31 | 208.80 | 202.73 | 202.73 | 202.73 | -1.26% | 8,677,484 |
| Oct 21, 2025 | 195.64 | 211.61 | 195.53 | 205.31 | 205.31 | 4.95% | 15,969,928 |
| Oct 20, 2025 | 194.74 | 198.90 | 193.50 | 195.64 | 195.64 | 0.52% | 8,534,524 |
| Oct 17, 2025 | 198.11 | 198.34 | 193.50 | 194.63 | 194.63 | -1.70% | 11,372,022 |