Tekfen Holding Anonim Sirketi (IST:TKFEN)
Turkey
· Delayed Price · Currency is TRY 137.70
-2.20 (-1.57%)
Apr 29, 2026, 2:15 PM GMT+3
IST:TKFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 141.80 | 144.70 | 138.90 | 139.90 | 139.90 | -0.99% | 5,702,733 |
| Apr 27, 2026 | 136.90 | 142.80 | 136.30 | 141.30 | 141.30 | 4.59% | 9,419,159 |
| Apr 24, 2026 | 134.00 | 138.40 | 131.30 | 135.10 | 135.10 | 1.58% | 9,512,182 |
| Apr 22, 2026 | 133.60 | 139.90 | 131.20 | 133.00 | 133.00 | - | 8,873,262 |
| Apr 21, 2026 | 129.30 | 135.20 | 129.30 | 133.00 | 133.00 | 3.34% | 9,815,080 |
| Apr 20, 2026 | 120.80 | 131.70 | 120.80 | 128.70 | 128.70 | 6.54% | 13,376,460 |
| Apr 17, 2026 | 117.90 | 122.00 | 116.40 | 120.80 | 120.80 | 2.46% | 7,897,015 |
| Apr 16, 2026 | 121.10 | 123.30 | 117.60 | 117.90 | 117.90 | -2.64% | 5,147,131 |
| Apr 15, 2026 | 121.80 | 124.20 | 118.20 | 121.10 | 121.10 | 0.50% | 6,875,870 |
| Apr 14, 2026 | 120.70 | 122.30 | 118.00 | 120.50 | 120.50 | 1.86% | 10,951,270 |
| Apr 13, 2026 | 107.70 | 118.30 | 107.70 | 118.30 | 118.30 | 9.94% | 11,656,590 |
| Apr 10, 2026 | 110.30 | 111.80 | 107.20 | 107.60 | 107.60 | -0.65% | 12,832,560 |
| Apr 9, 2026 | 98.90 | 108.30 | 98.90 | 108.30 | 108.30 | 9.95% | 18,079,610 |
| Apr 8, 2026 | 98.45 | 100.60 | 96.45 | 98.50 | 98.50 | 3.58% | 9,741,381 |
| Apr 7, 2026 | 97.80 | 100.30 | 95.10 | 95.10 | 95.10 | -3.21% | 8,496,961 |
| Apr 6, 2026 | 101.20 | 103.40 | 98.05 | 98.25 | 98.25 | -2.63% | 9,193,375 |
| Apr 3, 2026 | 102.70 | 105.10 | 100.50 | 100.90 | 100.90 | -0.98% | 9,565,455 |
| Apr 2, 2026 | 98.50 | 102.60 | 97.50 | 101.90 | 101.90 | 4.62% | 13,451,710 |
| Apr 1, 2026 | 99.90 | 101.00 | 95.70 | 97.40 | 97.40 | -0.61% | 12,220,130 |
| Mar 31, 2026 | 96.25 | 104.10 | 95.00 | 98.00 | 98.00 | 1.77% | 18,193,770 |
| Mar 30, 2026 | 98.30 | 101.70 | 93.85 | 96.30 | 96.30 | -1.43% | 13,330,030 |
| Mar 27, 2026 | 93.10 | 99.45 | 88.75 | 97.70 | 97.70 | 4.66% | 19,140,070 |
| Mar 26, 2026 | 90.50 | 93.75 | 89.00 | 93.35 | 93.35 | 5.18% | 9,667,757 |
| Mar 25, 2026 | 88.50 | 92.40 | 87.50 | 88.75 | 88.75 | 0.57% | 8,707,105 |
| Mar 24, 2026 | 83.95 | 92.00 | 83.40 | 88.25 | 88.25 | 5.12% | 10,982,930 |
| Mar 23, 2026 | 79.10 | 84.85 | 78.40 | 83.95 | 83.95 | 5.66% | 7,329,514 |
| Mar 19, 2026 | 79.70 | 81.30 | 78.90 | 79.45 | 79.45 | -1.67% | 1,607,652 |
| Mar 18, 2026 | 85.30 | 85.30 | 79.55 | 80.80 | 80.80 | -4.21% | 4,857,876 |
| Mar 17, 2026 | 84.15 | 86.35 | 83.45 | 84.35 | 84.35 | 0.72% | 4,528,467 |
| Mar 16, 2026 | 85.65 | 85.90 | 83.05 | 83.75 | 83.75 | -1.47% | 2,716,525 |
| Mar 13, 2026 | 85.30 | 85.30 | 82.85 | 85.00 | 85.00 | -0.35% | 3,332,501 |
| Mar 12, 2026 | 84.15 | 87.50 | 83.80 | 85.30 | 85.30 | 0.77% | 5,522,837 |
| Mar 11, 2026 | 80.50 | 85.70 | 80.25 | 84.65 | 84.65 | 5.16% | 8,636,564 |
| Mar 10, 2026 | 78.75 | 80.95 | 76.45 | 80.50 | 80.50 | 4.75% | 8,710,163 |
| Mar 9, 2026 | 72.10 | 78.05 | 71.50 | 76.85 | 76.85 | 4.20% | 7,808,738 |
| 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 |