Skip to main content
Tera Yatirim Menkul Degerler A.S. (IST:TERA)
Turkey flag Turkey · Delayed Price · Currency is TRY
291.00
+3.00 (1.04%)
At close: Dec 5, 2025

IST:TERA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025291.00296.00287.75291.00291.001.04%4,959,600
Dec 4, 2025283.00291.00278.25288.00288.002.86%11,590,860
Dec 3, 2025276.00285.25276.00280.00280.001.45%12,477,680
Dec 2, 2025271.50278.75269.50276.00276.001.94%7,100,057
Dec 1, 2025261.00281.25260.75270.75270.754.34%8,888,757
Nov 28, 2025233.00259.50227.80259.50259.509.96%14,805,190
Nov 27, 2025222.00246.30220.60236.00236.00-3.71%24,172,200
Nov 26, 2025251.25254.00245.10245.10245.10-9.97%2,316,196
Nov 25, 2025300.00320.50272.25272.25272.25-10.00%8,371,766
Nov 24, 2025283.50311.75278.50302.50302.506.70%16,555,730
Nov 21, 2025283.75285.50280.25283.50283.500.18%4,115,918
Nov 20, 2025268.00288.75268.00283.00283.002.44%10,988,970
Nov 19, 2025299.50299.50268.75276.25276.25-7.45%25,083,310
Nov 18, 2025291.00303.75289.75298.50298.503.02%12,248,520
Nov 17, 2025296.00296.25287.25289.75289.75-0.09%12,111,280
Nov 14, 2025280.00293.50279.75290.00290.004.32%9,963,472
Nov 13, 2025280.75282.75274.00278.00278.00-0.98%5,391,365
Nov 12, 2025284.25286.75276.00280.75280.75-0.09%7,106,779
Nov 11, 2025294.00303.00273.25281.00281.00-0.18%18,362,610
Nov 10, 2025257.25281.50253.00281.50281.509.96%12,417,160
Nov 7, 2025255.00272.00254.00256.00256.001.69%14,684,180
Nov 6, 2025230.40251.75227.20251.75251.759.93%15,793,470
Nov 5, 2025219.00229.00217.20229.00229.004.09%18,568,500
Nov 4, 2025219.60222.20215.00220.00220.00-8,696,163
Nov 3, 2025215.00221.70211.50220.00220.001.62%25,967,010
Oct 31, 2025217.30217.90210.40216.50216.500.42%8,863,093
Oct 30, 2025215.00228.30211.00215.60215.602.16%12,470,570
Oct 28, 2025215.21215.78206.78211.05211.050.32%6,564,431
Oct 27, 2025212.18213.53203.40210.38210.38-0.90%9,219,542
Oct 24, 2025207.00217.58201.60212.29212.294.02%25,229,266
Oct 23, 2025202.61208.01201.26204.08204.080.67%8,238,951
Oct 22, 2025205.31208.80202.73202.73202.73-1.26%8,677,484
Oct 21, 2025195.64211.61195.53205.31205.314.95%15,969,928
Oct 20, 2025194.74198.90193.50195.64195.640.52%8,534,524
Oct 17, 2025198.11198.34193.50194.63194.63-1.70%11,372,022
Oct 16, 2025202.50202.73198.00198.00198.00-2.22%13,602,657
Oct 15, 2025198.00202.50195.75202.50202.502.27%21,951,124
Oct 14, 2025192.26201.60191.48198.00198.002.92%11,927,088
Oct 13, 2025189.00196.09186.86192.38192.380.06%17,252,391
Oct 10, 2025176.18192.26172.91192.26192.269.97%19,798,648
Oct 9, 2025168.75177.64167.06174.83174.833.67%15,861,991
Oct 8, 2025168.75179.66166.61168.64168.640.94%31,683,631
Oct 7, 2025167.63170.78165.60167.06167.060.34%13,309,933
Oct 6, 2025151.65166.50147.94166.50166.509.96%19,080,124
Oct 3, 2025151.99153.45150.30151.43151.430.07%6,048,391
Oct 2, 2025153.00154.80150.64151.31151.310.45%5,257,795
Oct 1, 2025149.85155.48149.51150.64150.640.83%10,464,133
Sep 30, 2025150.30156.60149.29149.40149.400.15%9,370,866
Sep 29, 2025148.95152.55148.39149.18149.180.61%10,349,133
Sep 26, 2025147.71150.08146.25148.28148.280.76%12,706,155
Sep 25, 2025141.64149.96140.96147.15147.153.89%10,130,902
Sep 24, 2025142.88143.78140.74141.64141.64-0.71%15,455,204
Sep 23, 2025142.20144.45141.64142.65142.650.40%12,229,719
Sep 22, 2025150.08153.00134.78142.09142.09-4.32%26,648,742
Sep 19, 2025153.00155.25148.50148.50148.50-1.12%21,837,395
Sep 18, 2025143.55154.91141.98150.19150.195.12%19,840,208
Sep 17, 2025150.75151.88142.88142.88142.88-5.22%10,367,742
Sep 16, 2025148.95152.10147.49150.75150.751.82%15,272,075
Sep 15, 2025145.80152.89145.69148.05148.051.46%14,665,226
Sep 12, 2025139.73150.41137.25145.91145.913.43%13,584,564
Sep 11, 2025140.51141.41138.71141.08141.080.40%10,121,719
Sep 10, 2025142.54144.34138.26140.51140.51-1.34%7,854,071
Sep 9, 2025143.55144.00139.95142.43142.430.24%5,939,986
Sep 8, 2025139.61144.11138.94142.09142.090.88%10,208,422
Sep 5, 2025142.65144.90139.16140.85140.85-1.73%16,750,248
Sep 4, 2025143.33145.13138.83143.33143.33-9,811,951
Sep 3, 2025143.66147.38141.64143.33143.33-2.45%10,503,128
Sep 2, 2025155.25157.61146.93146.93146.93-5.36%20,637,506
Sep 1, 2025155.25155.93153.79155.25155.25-8,756,773
Aug 29, 2025155.48157.84154.46155.25155.25-0.72%10,564,675
Aug 28, 2025153.90157.16150.53156.38156.382.28%17,975,111
Aug 27, 2025148.05154.80147.71152.89152.892.95%55,234,355
Aug 26, 2025139.95148.50137.59148.50148.506.19%25,781,528
Aug 25, 2025139.73143.33139.16139.84139.840.24%13,522,897
Aug 22, 2025142.20142.31136.13139.50139.50-1.98%32,683,791
Aug 21, 2025140.29146.03140.29142.31142.31-3.80%34,509,755
Aug 20, 2025143.89153.00137.36147.94147.942.73%78,293,377
Aug 19, 2025131.51144.45118.46144.00144.009.49%104,233,511
Aug 18, 2025130.84133.09129.15131.51131.510.78%18,862,551
Aug 15, 2025127.13133.76124.43130.50130.502.38%38,371,142
Aug 14, 2025127.46127.46127.46127.46127.4610.00%3,808,457
Aug 13, 2025111.15117.23110.93115.88115.884.89%18,383,848
Aug 12, 2025109.13112.73106.43110.48110.483.81%25,353,039
Aug 11, 202597.03106.4396.86106.43106.4310.00%19,828,546
Aug 8, 202596.6997.6595.4096.7596.750.94%11,744,235
Aug 7, 202594.0598.4494.0595.8595.852.40%15,375,804
Aug 6, 202594.9595.6391.7493.6093.60-1.42%13,776,844
Aug 5, 202595.7996.3093.9494.9594.950.48%12,691,884
Aug 4, 202597.3799.1793.4394.5094.50-1.47%20,200,035
Aug 1, 202591.3598.4991.1395.9195.916.83%30,094,342
Jul 31, 202582.8089.7882.8089.7889.789.99%26,250,404
Jul 30, 202581.6282.2473.2481.6281.620.49%63,519,733
Jul 29, 202582.5883.7075.1581.2381.23-1.23%42,241,208
Jul 28, 202586.4090.2882.2482.2482.24-4.82%29,513,004
Jul 25, 202589.5593.8381.0086.4086.40-2.97%55,761,022
Jul 24, 202590.0095.5789.0489.0489.04-9.95%33,277,537
Jul 23, 2025109.80115.3198.8998.8998.89-9.98%35,154,519
Jul 22, 202599.90109.8699.28109.86109.869.97%29,683,546
Jul 21, 202595.63101.1494.0599.9099.905.46%25,675,302
Jul 18, 202594.5097.3193.5494.7394.730.48%19,136,617