Türk Hava Yollari Anonim Ortakligi (IST:THYAO)
Turkey
· Delayed Price · Currency is TRY 276.75
-7.50 (-2.64%)
At close: Mar 6, 2026
IST:THYAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 284.00 | 286.00 | 276.00 | 276.75 | 276.75 | -2.64% | 56,263,290 |
| Mar 5, 2026 | 293.25 | 295.25 | 283.75 | 284.25 | 284.25 | -1.22% | 42,754,331 |
| Mar 4, 2026 | 288.00 | 292.00 | 282.00 | 287.75 | 287.75 | 0.26% | 46,550,560 |
| Mar 3, 2026 | 286.00 | 295.25 | 285.00 | 287.00 | 287.00 | -0.69% | 42,900,140 |
| Mar 2, 2026 | 282.50 | 292.50 | 282.25 | 289.00 | 289.00 | -6.02% | 54,015,665 |
| Feb 27, 2026 | 313.25 | 314.00 | 303.50 | 307.50 | 307.50 | -1.28% | 60,671,390 |
| Feb 26, 2026 | 307.75 | 316.25 | 302.50 | 311.50 | 311.50 | 1.47% | 68,383,970 |
| Feb 25, 2026 | 309.25 | 311.00 | 305.50 | 307.00 | 307.00 | -0.49% | 36,524,470 |
| Feb 24, 2026 | 315.75 | 316.00 | 307.25 | 308.50 | 308.50 | -2.30% | 60,541,600 |
| Feb 23, 2026 | 325.75 | 326.00 | 315.25 | 315.75 | 315.75 | -1.48% | 58,340,211 |
| Feb 20, 2026 | 314.50 | 320.50 | 313.75 | 320.50 | 320.50 | 2.56% | 49,745,500 |
| Feb 19, 2026 | 330.50 | 331.00 | 310.25 | 312.50 | 312.50 | -4.80% | 81,994,620 |
| Feb 18, 2026 | 345.75 | 350.00 | 324.75 | 328.25 | 328.25 | -4.86% | 94,434,590 |
| Feb 17, 2026 | 346.25 | 350.75 | 343.00 | 345.00 | 345.00 | -0.79% | 59,808,910 |
| Feb 16, 2026 | 349.75 | 352.50 | 345.00 | 347.75 | 347.75 | - | 60,497,300 |
| Feb 13, 2026 | 337.50 | 351.25 | 337.25 | 347.75 | 347.75 | 3.19% | 79,364,380 |
| Feb 12, 2026 | 332.25 | 341.25 | 331.00 | 337.00 | 337.00 | 1.81% | 70,648,550 |
| Feb 11, 2026 | 330.50 | 337.75 | 329.00 | 331.00 | 331.00 | -0.60% | 61,366,265 |
| Feb 10, 2026 | 329.00 | 333.25 | 327.75 | 333.00 | 333.00 | 1.06% | 52,371,000 |
| Feb 9, 2026 | 326.50 | 329.75 | 321.75 | 329.50 | 329.50 | 2.17% | 63,946,710 |
| Feb 6, 2026 | 317.00 | 324.50 | 311.75 | 322.50 | 322.50 | 1.74% | 67,707,850 |
| Feb 5, 2026 | 318.50 | 322.00 | 316.00 | 317.00 | 317.00 | -1.09% | 64,928,340 |
| Feb 4, 2026 | 320.00 | 322.75 | 315.00 | 320.50 | 320.50 | 0.55% | 67,097,321 |
| Feb 3, 2026 | 308.00 | 319.25 | 308.00 | 318.75 | 318.75 | 4.25% | 84,532,260 |
| Feb 2, 2026 | 300.25 | 310.00 | 298.00 | 305.75 | 305.75 | 0.58% | 94,704,800 |
| Jan 30, 2026 | 302.25 | 308.25 | 298.50 | 304.00 | 304.00 | 0.58% | 83,271,865 |
| Jan 29, 2026 | 300.00 | 307.25 | 298.00 | 302.25 | 302.25 | 1.43% | 104,308,200 |
| Jan 28, 2026 | 294.25 | 303.00 | 294.25 | 298.00 | 298.00 | 1.27% | 92,400,520 |
| Jan 27, 2026 | 299.75 | 301.00 | 293.75 | 294.25 | 294.25 | -1.67% | 47,513,690 |
| Jan 26, 2026 | 299.00 | 302.75 | 296.00 | 299.25 | 299.25 | -0.58% | 46,066,314 |
| Jan 23, 2026 | 300.50 | 304.25 | 299.50 | 301.00 | 301.00 | 0.67% | 50,706,800 |
| Jan 22, 2026 | 299.00 | 301.00 | 294.75 | 299.00 | 299.00 | 0.67% | 63,538,093 |
| Jan 21, 2026 | 292.50 | 297.00 | 290.00 | 297.00 | 297.00 | 1.71% | 52,547,045 |
| Jan 20, 2026 | 295.75 | 296.75 | 291.50 | 292.00 | 292.00 | -1.27% | 44,544,510 |
| Jan 19, 2026 | 294.25 | 299.75 | 292.50 | 295.75 | 295.75 | 1.28% | 72,954,360 |
| Jan 16, 2026 | 290.50 | 295.50 | 288.50 | 292.00 | 292.00 | 1.48% | 52,708,497 |
| Jan 15, 2026 | 280.75 | 288.75 | 280.50 | 287.75 | 287.75 | 2.68% | 52,640,730 |
| Jan 14, 2026 | 288.50 | 289.00 | 279.50 | 280.25 | 280.25 | -2.35% | 47,591,029 |
| Jan 13, 2026 | 292.00 | 292.50 | 285.75 | 287.00 | 287.00 | -1.54% | 50,345,670 |
| Jan 12, 2026 | 291.75 | 294.50 | 289.25 | 291.50 | 291.50 | - | 49,228,010 |
| Jan 9, 2026 | 296.00 | 298.00 | 290.25 | 291.50 | 291.50 | -1.02% | 51,357,960 |
| Jan 8, 2026 | 291.00 | 295.75 | 286.50 | 294.50 | 294.50 | 1.29% | 60,705,160 |
| Jan 7, 2026 | 289.50 | 295.25 | 287.50 | 290.75 | 290.75 | 0.78% | 71,173,460 |
| Jan 6, 2026 | 279.00 | 289.25 | 279.00 | 288.50 | 288.50 | 3.87% | 60,291,600 |
| Jan 5, 2026 | 274.25 | 279.00 | 272.50 | 277.75 | 277.75 | 1.28% | 38,929,850 |
| Jan 2, 2026 | 271.00 | 274.25 | 269.75 | 274.25 | 274.25 | 2.14% | 28,891,000 |
| Dec 31, 2025 | 268.50 | 269.75 | 267.25 | 268.50 | 268.50 | 0.28% | 20,565,360 |
| Dec 30, 2025 | 265.00 | 269.75 | 264.75 | 267.75 | 267.75 | 1.23% | 32,525,018 |
| Dec 29, 2025 | 268.25 | 269.00 | 262.75 | 264.50 | 264.50 | -1.31% | 31,535,710 |
| Dec 26, 2025 | 271.25 | 271.50 | 267.25 | 268.00 | 268.00 | -1.20% | 22,195,231 |
| Dec 25, 2025 | 272.50 | 273.50 | 271.00 | 271.25 | 271.25 | - | 12,977,290 |
| Dec 24, 2025 | 271.00 | 272.50 | 269.25 | 271.25 | 271.25 | 0.28% | 26,074,191 |
| Dec 23, 2025 | 271.75 | 272.00 | 270.00 | 270.50 | 270.50 | -0.55% | 23,713,128 |
| Dec 22, 2025 | 277.75 | 278.50 | 271.75 | 272.00 | 272.00 | -1.89% | 31,216,520 |
| Dec 19, 2025 | 275.00 | 277.75 | 273.75 | 277.25 | 277.25 | 1.00% | 38,159,580 |
| Dec 18, 2025 | 274.50 | 277.25 | 273.25 | 274.50 | 274.50 | 0.18% | 38,604,690 |
| Dec 17, 2025 | 273.25 | 275.00 | 271.00 | 274.00 | 274.00 | 0.27% | 35,624,064 |
| Dec 16, 2025 | 274.50 | 276.00 | 272.25 | 273.25 | 273.25 | -0.36% | 36,677,565 |
| Dec 15, 2025 | 273.25 | 276.25 | 272.00 | 274.25 | 274.25 | 0.73% | 34,556,390 |
| Dec 12, 2025 | 270.75 | 274.50 | 270.75 | 272.25 | 272.25 | 1.02% | 27,438,900 |
| Dec 11, 2025 | 271.25 | 272.50 | 269.25 | 269.50 | 269.50 | -0.37% | 27,746,230 |
| Dec 10, 2025 | 272.00 | 275.75 | 270.25 | 270.50 | 270.50 | -0.37% | 37,191,220 |
| Dec 9, 2025 | 273.00 | 273.25 | 270.50 | 271.50 | 271.50 | -0.28% | 27,160,617 |
| Dec 8, 2025 | 271.75 | 273.75 | 271.75 | 272.25 | 272.25 | 0.74% | 30,892,643 |
| Dec 5, 2025 | 270.00 | 271.75 | 267.75 | 270.25 | 270.25 | 0.09% | 25,259,570 |
| Dec 4, 2025 | 275.50 | 277.25 | 269.25 | 270.00 | 270.00 | -2.00% | 31,922,352 |
| Dec 3, 2025 | 281.25 | 283.50 | 275.50 | 275.50 | 275.50 | -1.25% | 35,791,929 |
| Dec 2, 2025 | 277.00 | 281.75 | 276.25 | 279.00 | 279.00 | 0.90% | 38,452,640 |
| Dec 1, 2025 | 272.00 | 277.25 | 271.50 | 276.50 | 276.50 | 1.37% | 29,348,250 |
| Nov 28, 2025 | 272.75 | 276.75 | 271.50 | 272.75 | 272.75 | 0.09% | 31,495,812 |
| Nov 27, 2025 | 276.00 | 276.50 | 272.50 | 272.50 | 272.50 | -0.64% | 24,662,640 |
| Nov 26, 2025 | 273.75 | 275.25 | 272.75 | 274.25 | 274.25 | 0.37% | 32,243,160 |
| Nov 25, 2025 | 271.00 | 279.00 | 270.00 | 273.25 | 273.25 | 1.11% | 53,946,050 |
| Nov 24, 2025 | 272.25 | 273.25 | 270.00 | 270.25 | 270.25 | -1.01% | 33,487,070 |
| Nov 21, 2025 | 276.25 | 276.25 | 271.50 | 273.00 | 273.00 | -1.18% | 27,542,700 |
| Nov 20, 2025 | 279.00 | 280.75 | 273.75 | 276.25 | 276.25 | -0.45% | 31,112,750 |
| Nov 19, 2025 | 268.75 | 278.75 | 268.50 | 277.50 | 277.50 | 3.74% | 45,678,390 |
| Nov 18, 2025 | 267.50 | 269.75 | 266.75 | 267.50 | 267.50 | -0.37% | 22,734,300 |
| Nov 17, 2025 | 270.75 | 271.50 | 266.75 | 268.50 | 268.50 | -0.19% | 29,682,550 |
| Nov 14, 2025 | 270.50 | 271.00 | 267.00 | 269.00 | 269.00 | -0.74% | 28,455,580 |
| Nov 13, 2025 | 269.25 | 274.50 | 269.25 | 271.00 | 271.00 | 1.12% | 34,972,860 |
| Nov 12, 2025 | 275.25 | 275.50 | 268.00 | 268.00 | 268.00 | -1.83% | 37,544,310 |
| Nov 11, 2025 | 278.25 | 281.00 | 266.50 | 273.00 | 273.00 | -1.89% | 54,581,700 |
| Nov 10, 2025 | 291.00 | 291.50 | 278.25 | 278.25 | 278.25 | -3.89% | 43,267,770 |
| Nov 7, 2025 | 296.00 | 298.25 | 288.00 | 289.50 | 289.50 | -1.03% | 42,808,800 |
| Nov 6, 2025 | 291.75 | 294.50 | 288.00 | 292.50 | 292.50 | 0.86% | 33,000,030 |
| Nov 5, 2025 | 289.50 | 292.00 | 287.25 | 290.00 | 290.00 | 0.35% | 37,593,630 |
| Nov 4, 2025 | 294.00 | 295.00 | 288.25 | 289.00 | 289.00 | -1.70% | 29,538,140 |
| Nov 3, 2025 | 293.25 | 295.75 | 292.25 | 294.00 | 294.00 | 0.86% | 41,693,240 |
| Oct 31, 2025 | 290.25 | 293.25 | 289.00 | 291.50 | 291.50 | 0.52% | 28,385,480 |
| Oct 30, 2025 | 292.75 | 294.75 | 289.50 | 290.00 | 290.00 | -0.68% | 27,637,930 |
| Oct 28, 2025 | 294.75 | 295.75 | 292.00 | 292.00 | 292.00 | -1.02% | 10,268,570 |
| Oct 27, 2025 | 297.00 | 298.50 | 293.00 | 295.00 | 295.00 | -0.67% | 27,751,910 |
| Oct 24, 2025 | 287.00 | 302.25 | 287.00 | 297.00 | 297.00 | 4.49% | 84,622,260 |
| Oct 23, 2025 | 288.50 | 290.25 | 283.75 | 284.25 | 284.25 | -1.30% | 40,555,810 |
| Oct 22, 2025 | 295.50 | 296.00 | 287.00 | 288.00 | 288.00 | -2.21% | 42,484,650 |
| Oct 21, 2025 | 298.50 | 298.75 | 293.00 | 294.50 | 294.50 | -1.09% | 30,462,180 |
| Oct 20, 2025 | 293.25 | 300.25 | 290.00 | 297.75 | 297.75 | 1.97% | 51,523,110 |
| Oct 17, 2025 | 295.00 | 296.00 | 287.75 | 292.00 | 292.00 | -1.35% | 57,747,820 |
| Oct 16, 2025 | 299.25 | 302.00 | 295.50 | 296.00 | 296.00 | -1.58% | 38,875,850 |