Tera Finansal Yatirimlar Holding A.S. (IST:TRHOL)
Turkey
· Delayed Price · Currency is TRY 797.00
-22.00 (-2.69%)
At close: Mar 6, 2026
IST:TRHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 760.00 | 808.50 | 760.00 | 797.00 | 797.00 | -2.69% | 505,151 |
| Mar 5, 2026 | 797.50 | 832.50 | 697.50 | 819.00 | 819.00 | 6.29% | 620,101 |
| Mar 4, 2026 | 810.00 | 810.00 | 761.00 | 770.50 | 770.50 | 2.73% | 130,585 |
| Mar 3, 2026 | 717.50 | 766.50 | 710.00 | 750.00 | 750.00 | 2.88% | 113,179 |
| Mar 2, 2026 | 735.00 | 760.00 | 729.00 | 729.00 | 729.00 | -9.94% | 148,167 |
| Feb 27, 2026 | 810.00 | 832.00 | 797.50 | 809.50 | 809.50 | -0.18% | 112,477 |
| Feb 26, 2026 | 807.50 | 817.50 | 787.00 | 811.00 | 811.00 | 1.38% | 130,122 |
| Feb 25, 2026 | 824.00 | 837.50 | 797.50 | 800.00 | 800.00 | -2.91% | 176,871 |
| Feb 24, 2026 | 829.00 | 863.00 | 818.50 | 824.00 | 824.00 | 0.80% | 174,815 |
| Feb 23, 2026 | 753.00 | 817.50 | 743.50 | 817.50 | 817.50 | 9.95% | 213,354 |
| Feb 20, 2026 | 762.00 | 762.00 | 743.50 | 743.50 | 743.50 | -1.13% | 114,799 |
| Feb 19, 2026 | 758.50 | 785.50 | 752.00 | 752.00 | 752.00 | -0.86% | 191,377 |
| Feb 18, 2026 | 748.00 | 780.00 | 736.50 | 758.50 | 758.50 | 3.62% | 198,005 |
| Feb 17, 2026 | 740.00 | 752.00 | 732.00 | 732.00 | 732.00 | -0.95% | 114,557 |
| Feb 16, 2026 | 739.00 | 739.00 | 715.50 | 739.00 | 739.00 | 1.03% | 248,936 |
| Feb 13, 2026 | 752.00 | 752.00 | 731.50 | 731.50 | 731.50 | -1.15% | 164,717 |
| Feb 12, 2026 | 760.50 | 760.50 | 738.00 | 740.00 | 740.00 | -0.34% | 161,136 |
| Feb 11, 2026 | 729.50 | 784.00 | 718.00 | 742.50 | 742.50 | 3.20% | 316,377 |
| Feb 10, 2026 | 727.50 | 747.50 | 718.50 | 719.50 | 719.50 | -1.17% | 209,388 |
| Feb 9, 2026 | 730.00 | 740.00 | 694.00 | 728.00 | 728.00 | -1.36% | 518,171 |
| Feb 6, 2026 | 709.50 | 756.00 | 705.00 | 738.00 | 738.00 | 4.98% | 260,908 |
| Feb 5, 2026 | 653.00 | 705.00 | 647.00 | 703.00 | 703.00 | 9.59% | 321,236 |
| Feb 4, 2026 | 669.00 | 669.00 | 635.50 | 641.50 | 641.50 | -2.14% | 447,984 |
| Feb 3, 2026 | 672.50 | 672.50 | 654.50 | 655.50 | 655.50 | -0.46% | 187,568 |
| Feb 2, 2026 | 677.00 | 686.00 | 658.50 | 658.50 | 658.50 | -3.02% | 362,132 |
| Jan 30, 2026 | 679.50 | 697.00 | 662.50 | 679.00 | 679.00 | 2.03% | 202,086 |
| Jan 29, 2026 | 697.50 | 697.50 | 665.50 | 665.50 | 665.50 | -1.11% | 188,617 |
| Jan 28, 2026 | 682.50 | 692.50 | 673.00 | 673.00 | 673.00 | -1.39% | 295,786 |
| Jan 27, 2026 | 686.00 | 702.00 | 682.50 | 682.50 | 682.50 | -0.51% | 211,971 |
| Jan 26, 2026 | 719.50 | 719.50 | 686.00 | 686.00 | 686.00 | -5.12% | 211,106 |
| Jan 23, 2026 | 674.50 | 723.00 | 649.50 | 723.00 | 723.00 | 6.64% | 397,185 |
| Jan 22, 2026 | 677.50 | 691.00 | 644.00 | 678.00 | 678.00 | - | 574,733 |
| Jan 21, 2026 | 700.00 | 712.50 | 674.00 | 678.00 | 678.00 | -4.51% | 421,547 |
| Jan 20, 2026 | 710.00 | 750.00 | 680.00 | 710.00 | 710.00 | -1.39% | 524,251 |
| Jan 19, 2026 | 665.00 | 734.00 | 652.50 | 720.00 | 720.00 | 7.54% | 1,529,519 |
| Jan 16, 2026 | 669.50 | 676.00 | 643.50 | 669.50 | 669.50 | -0.96% | 794,077 |
| Jan 15, 2026 | 713.00 | 737.00 | 642.50 | 676.00 | 676.00 | -5.19% | 425,336 |
| Jan 14, 2026 | 760.00 | 763.50 | 713.00 | 713.00 | 713.00 | -6.80% | 259,789 |
| Jan 13, 2026 | 750.00 | 790.00 | 713.00 | 765.00 | 765.00 | 2.07% | 1,373,700 |
| Jan 12, 2026 | 659.00 | 750.00 | 659.00 | 749.50 | 749.50 | 9.90% | 355,077 |
| Jan 9, 2026 | 632.50 | 682.00 | 632.00 | 682.00 | 682.00 | 10.00% | 419,989 |
| Jan 8, 2026 | 514.00 | 620.00 | 514.00 | 620.00 | 620.00 | 8.58% | 648,023 |
| Jan 7, 2026 | 634.00 | 679.50 | 571.00 | 571.00 | 571.00 | -9.94% | 736,288 |
| Jan 6, 2026 | 580.00 | 635.50 | 580.00 | 634.00 | 634.00 | 9.69% | 424,395 |
| Jan 5, 2026 | 473.00 | 578.00 | 473.00 | 578.00 | 578.00 | 9.99% | 812,747 |
| Jan 2, 2026 | 525.50 | 577.50 | 525.50 | 525.50 | 525.50 | -9.94% | 521,910 |
| Dec 31, 2025 | 583.50 | 583.50 | 583.50 | 583.50 | 583.50 | -9.95% | 43,898 |
| Dec 30, 2025 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | -9.94% | 49,354 |
| Dec 29, 2025 | 797.00 | 798.50 | 719.50 | 719.50 | 719.50 | -9.95% | 3,280,920 |
| Dec 26, 2025 | 820.00 | 835.50 | 799.00 | 799.00 | 799.00 | -3.21% | 486,881 |
| Dec 25, 2025 | 820.00 | 838.00 | 816.50 | 825.50 | 825.50 | -1.73% | 289,620 |
| Dec 24, 2025 | 855.00 | 855.00 | 830.00 | 840.00 | 840.00 | -1.93% | 229,849 |
| Dec 23, 2025 | 800.00 | 860.00 | 791.00 | 856.50 | 856.50 | 7.06% | 523,888 |
| Dec 22, 2025 | 807.00 | 819.00 | 770.00 | 800.00 | 800.00 | -1.90% | 555,977 |
| Dec 19, 2025 | 819.50 | 831.50 | 808.00 | 815.50 | 815.50 | -2.63% | 210,273 |
| Dec 18, 2025 | 800.00 | 839.50 | 800.00 | 837.50 | 837.50 | -0.24% | 276,122 |
| Dec 17, 2025 | 843.50 | 843.50 | 805.00 | 839.50 | 839.50 | 2.13% | 349,620 |
| Dec 16, 2025 | 813.00 | 825.00 | 791.00 | 822.00 | 822.00 | 3.92% | 302,365 |
| Dec 15, 2025 | 771.00 | 839.50 | 760.00 | 791.00 | 791.00 | 3.06% | 358,745 |
| Dec 12, 2025 | 749.50 | 767.50 | 716.00 | 767.50 | 767.50 | 2.06% | 231,780 |
| Dec 11, 2025 | 740.00 | 785.00 | 718.00 | 752.00 | 752.00 | 1.62% | 395,503 |
| Dec 10, 2025 | 684.50 | 740.50 | 668.50 | 740.00 | 740.00 | 9.87% | 467,492 |
| Dec 9, 2025 | 683.50 | 684.00 | 666.50 | 673.50 | 673.50 | -0.44% | 211,427 |
| Dec 8, 2025 | 673.00 | 691.00 | 667.00 | 676.50 | 676.50 | 0.52% | 418,463 |
| Dec 5, 2025 | 675.50 | 676.50 | 650.00 | 673.00 | 673.00 | 3.22% | 319,234 |
| Dec 4, 2025 | 652.00 | 680.00 | 635.00 | 652.00 | 652.00 | - | 336,285 |
| Dec 3, 2025 | 659.50 | 670.00 | 605.00 | 652.00 | 652.00 | 3.41% | 572,572 |
| Dec 2, 2025 | 662.50 | 672.50 | 623.50 | 630.50 | 630.50 | -4.90% | 915,474 |
| Dec 1, 2025 | 630.00 | 679.00 | 615.00 | 663.00 | 663.00 | 4.49% | 965,805 |
| Nov 28, 2025 | 596.50 | 638.50 | 567.50 | 634.50 | 634.50 | 3.93% | 428,691 |
| Nov 27, 2025 | 500.00 | 611.00 | 500.00 | 610.50 | 610.50 | 9.90% | 1,238,564 |
| Nov 26, 2025 | 617.00 | 617.00 | 555.50 | 555.50 | 555.50 | -9.97% | 824,512 |
| Nov 25, 2025 | 625.00 | 625.00 | 617.00 | 617.00 | 617.00 | -0.16% | 226,671 |
| Nov 24, 2025 | 624.00 | 624.00 | 600.00 | 618.00 | 618.00 | 6.92% | 323,428 |
| Nov 21, 2025 | 538.00 | 585.00 | 538.00 | 578.00 | 578.00 | 8.54% | 179,348 |
| Nov 20, 2025 | 536.50 | 536.50 | 532.00 | 532.50 | 532.50 | -0.84% | 247,012 |
| Nov 19, 2025 | 543.50 | 543.50 | 537.00 | 537.00 | 537.00 | -1.20% | 321,901 |
| Nov 18, 2025 | 545.50 | 545.50 | 543.50 | 543.50 | 543.50 | -0.46% | 197,787 |
| Nov 17, 2025 | 547.50 | 547.50 | 545.00 | 546.00 | 546.00 | -0.27% | 221,553 |
| Nov 14, 2025 | 556.00 | 556.00 | 546.00 | 547.50 | 547.50 | 8.20% | 365,364 |
| Nov 13, 2025 | 510.00 | 510.00 | 506.00 | 506.00 | 506.00 | -0.78% | 221,572 |
| Nov 12, 2025 | 518.00 | 518.50 | 510.00 | 510.00 | 510.00 | 2.26% | 255,633 |
| Nov 11, 2025 | 478.50 | 499.75 | 478.50 | 498.75 | 498.75 | 8.78% | 382,813 |
| Nov 10, 2025 | 459.00 | 459.00 | 458.25 | 458.50 | 458.50 | -0.54% | 703,656 |
| Nov 7, 2025 | 479.25 | 479.25 | 461.00 | 461.00 | 461.00 | -3.96% | 340,012 |
| Nov 6, 2025 | 500.00 | 500.00 | 480.00 | 480.00 | 480.00 | - | 312,933 |
| Nov 5, 2025 | 500.00 | 500.00 | 479.75 | 480.00 | 480.00 | 4.80% | 457,970 |
| Nov 4, 2025 | 433.00 | 458.00 | 433.00 | 458.00 | 458.00 | 9.77% | 313,376 |
| Nov 3, 2025 | 417.50 | 417.50 | 417.25 | 417.25 | 417.25 | 4.97% | 284,779 |
| Oct 31, 2025 | 397.50 | 397.50 | 396.75 | 397.50 | 397.50 | - | 386,506 |
| Oct 30, 2025 | 397.50 | 397.50 | 396.00 | 397.50 | 397.50 | -0.63% | 982,416 |
| Oct 28, 2025 | 404.25 | 404.25 | 400.00 | 400.00 | 400.00 | -1.05% | 165,443 |
| Oct 27, 2025 | 410.50 | 410.50 | 404.25 | 404.25 | 404.25 | -1.52% | 503,400 |
| Oct 24, 2025 | 415.50 | 420.00 | 376.25 | 410.50 | 410.50 | -1.79% | 1,658,201 |
| Oct 23, 2025 | 404.00 | 434.75 | 401.50 | 418.00 | 418.00 | 3.47% | 1,215,081 |
| Oct 22, 2025 | 391.50 | 408.75 | 376.00 | 404.00 | 404.00 | 8.46% | 714,859 |
| Oct 21, 2025 | 362.00 | 372.50 | 353.50 | 372.50 | 372.50 | 9.96% | 700,921 |
| Oct 20, 2025 | 292.00 | 338.75 | 292.00 | 338.75 | 338.75 | 9.98% | 1,143,640 |
| Oct 17, 2025 | 322.00 | 328.00 | 292.00 | 308.00 | 308.00 | -4.35% | 781,695 |
| Oct 16, 2025 | 330.00 | 345.50 | 322.00 | 322.00 | 322.00 | -2.50% | 695,497 |