Tekfen Holding Anonim Sirketi (IST:TKFEN)
Turkey
· Delayed Price · Currency is TRY 76.85
+3.10 (4.20%)
Mar 9, 2026, 6:09 PM GMT+3
IST:TKFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.20 | 79.00 | 71.50 | 73.75 | 73.75 | -2.58% | 7,578,994 |
| Mar 5, 2026 | 69.80 | 75.70 | 69.65 | 75.70 | 75.70 | 9.95% | 7,423,489 |
| Mar 4, 2026 | 69.50 | 70.00 | 67.35 | 68.85 | 68.85 | -0.58% | 4,453,606 |
| Mar 3, 2026 | 70.70 | 73.25 | 68.85 | 69.25 | 69.25 | -1.84% | 3,846,837 |
| Mar 2, 2026 | 67.50 | 71.60 | 67.00 | 70.55 | 70.55 | -1.88% | 4,457,186 |
| Feb 27, 2026 | 78.60 | 78.95 | 71.90 | 71.90 | 71.90 | -8.12% | 8,932,486 |
| Feb 26, 2026 | 77.25 | 79.75 | 76.50 | 78.25 | 78.25 | 1.69% | 3,075,527 |
| Feb 25, 2026 | 80.40 | 80.85 | 76.65 | 76.95 | 76.95 | -4.29% | 3,209,698 |
| Feb 24, 2026 | 82.15 | 82.95 | 80.15 | 80.40 | 80.40 | -2.01% | 2,349,170 |
| Feb 23, 2026 | 84.80 | 85.30 | 81.55 | 82.05 | 82.05 | -1.50% | 3,499,584 |
| Feb 20, 2026 | 81.50 | 84.30 | 81.50 | 83.30 | 83.30 | 2.46% | 4,647,570 |
| Feb 19, 2026 | 85.30 | 86.10 | 80.90 | 81.30 | 81.30 | -4.35% | 5,430,824 |
| Feb 18, 2026 | 88.85 | 90.30 | 84.60 | 85.00 | 85.00 | -3.63% | 7,509,618 |
| Feb 17, 2026 | 85.90 | 89.85 | 85.55 | 88.20 | 88.20 | 2.92% | 8,015,729 |
| Feb 16, 2026 | 83.00 | 86.45 | 82.95 | 85.70 | 85.70 | 3.82% | 6,976,460 |
| Feb 13, 2026 | 86.15 | 86.60 | 81.90 | 82.55 | 82.55 | -3.45% | 7,364,727 |
| Feb 12, 2026 | 83.85 | 87.00 | 82.75 | 85.50 | 85.50 | 2.70% | 8,378,360 |
| Feb 11, 2026 | 81.60 | 87.10 | 81.35 | 83.25 | 83.25 | 0.67% | 7,508,577 |
| Feb 10, 2026 | 85.65 | 85.95 | 82.20 | 82.70 | 82.70 | -2.13% | 4,420,191 |
| Feb 9, 2026 | 79.05 | 86.40 | 79.05 | 84.50 | 84.50 | 7.57% | 12,060,240 |
| Feb 6, 2026 | 82.55 | 83.35 | 77.50 | 78.55 | 78.55 | -3.91% | 6,342,960 |
| Feb 5, 2026 | 89.00 | 95.75 | 81.50 | 81.75 | 81.75 | -6.09% | 23,079,750 |
| Feb 4, 2026 | 79.75 | 87.05 | 78.10 | 87.05 | 87.05 | 9.98% | 10,673,110 |
| Feb 3, 2026 | 76.00 | 80.65 | 75.55 | 79.15 | 79.15 | 4.90% | 6,001,660 |
| Feb 2, 2026 | 76.50 | 79.15 | 75.05 | 75.45 | 75.45 | -1.69% | 4,414,777 |
| Jan 30, 2026 | 75.70 | 77.80 | 74.95 | 76.75 | 76.75 | 1.19% | 4,175,958 |
| Jan 29, 2026 | 77.50 | 77.85 | 75.45 | 75.85 | 75.85 | -1.69% | 3,611,898 |
| Jan 28, 2026 | 74.25 | 77.70 | 73.55 | 77.15 | 77.15 | 4.89% | 4,501,982 |
| Jan 27, 2026 | 73.75 | 74.75 | 72.85 | 73.55 | 73.55 | 1.17% | 4,517,880 |
| Jan 26, 2026 | 71.00 | 72.90 | 70.20 | 72.70 | 72.70 | 1.68% | 2,490,162 |
| Jan 23, 2026 | 72.00 | 73.00 | 70.90 | 71.50 | 71.50 | -0.49% | 3,434,512 |
| Jan 22, 2026 | 68.80 | 72.00 | 68.75 | 71.85 | 71.85 | 4.74% | 4,478,622 |
| Jan 21, 2026 | 68.60 | 69.00 | 68.45 | 68.60 | 68.60 | - | 1,898,454 |
| Jan 20, 2026 | 69.90 | 70.00 | 68.35 | 68.60 | 68.60 | -1.79% | 2,526,185 |
| Jan 19, 2026 | 70.50 | 71.20 | 69.60 | 69.85 | 69.85 | -0.43% | 3,075,410 |
| Jan 16, 2026 | 70.25 | 70.65 | 69.45 | 70.15 | 70.15 | -0.28% | 2,757,088 |
| Jan 15, 2026 | 69.50 | 70.75 | 68.55 | 70.35 | 70.35 | 0.64% | 2,760,669 |
| Jan 14, 2026 | 71.10 | 71.70 | 69.85 | 69.90 | 69.90 | -1.41% | 2,886,634 |
| Jan 13, 2026 | 71.50 | 71.95 | 70.70 | 70.90 | 70.90 | -0.84% | 1,853,292 |
| Jan 12, 2026 | 72.70 | 72.90 | 71.45 | 71.50 | 71.50 | -0.69% | 1,627,983 |
| Jan 9, 2026 | 72.30 | 72.95 | 71.75 | 72.00 | 72.00 | -0.28% | 1,678,220 |
| Jan 8, 2026 | 72.95 | 72.95 | 70.80 | 72.20 | 72.20 | -0.55% | 1,772,037 |
| Jan 7, 2026 | 73.50 | 74.70 | 72.60 | 72.60 | 72.60 | - | 3,631,687 |
| Jan 6, 2026 | 73.45 | 73.50 | 71.95 | 72.60 | 72.60 | 0.62% | 3,243,212 |
| Jan 5, 2026 | 72.95 | 73.85 | 71.60 | 72.15 | 72.15 | -0.96% | 2,375,083 |
| Jan 2, 2026 | 70.80 | 74.25 | 70.25 | 72.85 | 72.85 | 3.48% | 3,470,481 |
| Dec 31, 2025 | 70.65 | 72.05 | 69.70 | 70.40 | 70.40 | -0.35% | 3,583,205 |
| Dec 30, 2025 | 69.70 | 70.95 | 68.50 | 70.65 | 70.32 | 1.36% | 3,811,717 |
| Dec 29, 2025 | 72.50 | 73.20 | 69.70 | 69.70 | 69.37 | -3.19% | 3,546,667 |
| Dec 26, 2025 | 78.15 | 79.50 | 71.50 | 72.00 | 71.66 | -7.69% | 8,921,453 |
| Dec 25, 2025 | 73.20 | 79.95 | 72.80 | 78.00 | 77.63 | 6.85% | 6,445,044 |
| Dec 24, 2025 | 70.25 | 73.75 | 70.20 | 73.00 | 72.66 | 3.91% | 4,469,153 |
| Dec 23, 2025 | 70.00 | 71.50 | 69.25 | 70.25 | 69.92 | 0.36% | 2,039,673 |
| Dec 22, 2025 | 71.20 | 71.55 | 69.55 | 70.00 | 69.67 | -1.75% | 2,465,632 |
| Dec 19, 2025 | 71.00 | 72.30 | 70.10 | 71.25 | 70.92 | 0.85% | 5,276,102 |
| Dec 18, 2025 | 74.00 | 76.65 | 69.90 | 70.65 | 70.32 | -4.33% | 10,720,730 |
| Dec 17, 2025 | 71.60 | 73.85 | 70.60 | 73.85 | 73.50 | 3.07% | 4,566,601 |
| Dec 16, 2025 | 70.90 | 72.80 | 69.45 | 71.65 | 71.31 | 1.42% | 5,124,482 |
| Dec 15, 2025 | 70.40 | 71.35 | 69.50 | 70.65 | 70.32 | 0.36% | 2,669,623 |
| Dec 12, 2025 | 67.80 | 71.25 | 67.65 | 70.40 | 70.07 | 4.07% | 5,428,804 |
| Dec 11, 2025 | 67.55 | 68.25 | 67.40 | 67.65 | 67.33 | 0.37% | 1,762,059 |
| Dec 10, 2025 | 68.55 | 69.65 | 67.25 | 67.40 | 67.08 | -2.74% | 3,457,031 |
| Dec 9, 2025 | 69.55 | 70.20 | 68.50 | 69.30 | 68.97 | -0.29% | 2,747,862 |
| Dec 8, 2025 | 69.15 | 70.50 | 69.15 | 69.50 | 69.17 | 0.87% | 2,410,662 |
| Dec 5, 2025 | 67.55 | 69.75 | 67.55 | 68.90 | 68.58 | 1.17% | 1,953,405 |
| Dec 4, 2025 | 69.10 | 69.90 | 67.80 | 68.10 | 67.78 | -2.01% | 2,497,486 |
| Dec 3, 2025 | 69.35 | 71.00 | 68.70 | 69.50 | 69.17 | -0.43% | 2,692,415 |
| Dec 2, 2025 | 69.95 | 70.60 | 69.00 | 69.80 | 69.47 | -0.21% | 2,124,320 |
| Dec 1, 2025 | 67.65 | 70.55 | 67.35 | 69.95 | 69.62 | 2.87% | 2,489,492 |
| Nov 28, 2025 | 70.00 | 70.35 | 67.00 | 68.00 | 67.68 | -2.86% | 5,752,537 |
| Nov 27, 2025 | 68.65 | 71.15 | 68.65 | 70.00 | 69.67 | 1.45% | 3,236,074 |
| Nov 26, 2025 | 69.20 | 69.75 | 67.80 | 69.00 | 68.68 | - | 2,872,884 |
| Nov 25, 2025 | 69.60 | 70.75 | 68.65 | 69.00 | 68.68 | -0.79% | 4,499,042 |
| Nov 24, 2025 | 71.35 | 71.75 | 69.10 | 69.55 | 69.22 | -3.60% | 3,816,728 |
| Nov 21, 2025 | 74.10 | 74.25 | 71.30 | 72.15 | 71.81 | -2.89% | 2,824,071 |
| Nov 20, 2025 | 73.75 | 74.50 | 72.90 | 74.30 | 73.95 | 1.23% | 1,877,191 |
| Nov 19, 2025 | 72.55 | 73.90 | 72.35 | 73.40 | 73.06 | 0.89% | 2,308,013 |
| Nov 18, 2025 | 73.25 | 73.35 | 72.00 | 72.75 | 72.41 | -0.68% | 1,570,107 |
| Nov 17, 2025 | 70.60 | 73.85 | 70.50 | 73.25 | 72.91 | 1.67% | 2,831,566 |
| Nov 14, 2025 | 72.20 | 72.95 | 70.75 | 72.05 | 71.71 | -0.21% | 2,791,847 |
| Nov 13, 2025 | 73.95 | 75.30 | 72.20 | 72.20 | 71.86 | -2.37% | 3,457,986 |
| Nov 12, 2025 | 75.40 | 75.90 | 73.35 | 73.95 | 73.60 | -1.40% | 2,632,052 |
| Nov 11, 2025 | 78.30 | 79.40 | 74.40 | 75.00 | 74.65 | -3.97% | 3,798,283 |
| Nov 10, 2025 | 79.40 | 80.20 | 77.90 | 78.10 | 77.73 | -1.14% | 1,424,146 |
| Nov 7, 2025 | 81.05 | 81.55 | 77.00 | 79.00 | 78.63 | -2.53% | 2,502,752 |
| Nov 6, 2025 | 82.20 | 82.55 | 80.25 | 81.05 | 80.67 | -1.40% | 2,537,366 |
| Nov 5, 2025 | 81.45 | 82.70 | 80.80 | 82.20 | 81.81 | 1.04% | 2,857,751 |
| Nov 4, 2025 | 84.35 | 84.50 | 81.20 | 81.35 | 80.97 | -3.56% | 4,573,180 |
| Nov 3, 2025 | 84.60 | 85.95 | 83.00 | 84.35 | 83.95 | 0.18% | 5,459,821 |
| Oct 31, 2025 | 84.55 | 85.90 | 83.15 | 84.20 | 83.80 | -0.36% | 4,505,697 |
| Oct 30, 2025 | 82.00 | 85.75 | 81.75 | 84.50 | 84.10 | 3.30% | 4,978,517 |
| Oct 28, 2025 | 83.00 | 83.70 | 81.45 | 81.80 | 81.42 | -1.51% | 1,352,472 |
| Oct 27, 2025 | 83.00 | 83.70 | 81.50 | 83.05 | 82.66 | 0.06% | 3,415,276 |
| Oct 24, 2025 | 82.00 | 84.90 | 81.25 | 83.00 | 82.61 | 1.72% | 6,976,787 |
| Oct 23, 2025 | 79.45 | 81.90 | 79.20 | 81.60 | 81.22 | 2.90% | 3,751,780 |
| Oct 22, 2025 | 78.15 | 80.30 | 78.00 | 79.30 | 78.93 | 1.54% | 3,220,205 |
| Oct 21, 2025 | 78.60 | 79.50 | 76.25 | 78.10 | 77.73 | -0.64% | 5,819,521 |
| Oct 20, 2025 | 77.35 | 78.95 | 76.35 | 78.60 | 78.23 | 2.08% | 3,309,601 |
| Oct 17, 2025 | 80.90 | 80.90 | 77.00 | 77.00 | 76.64 | -4.82% | 4,366,519 |
| Oct 16, 2025 | 83.45 | 86.45 | 80.75 | 80.90 | 80.52 | -3.00% | 5,872,884 |