Tera Finansal Yatirimlar Holding A.S. (IST:TRHOL)
Turkey
· Delayed Price · Currency is TRY 1,328.00
-37.00 (-2.71%)
At close: Apr 28, 2026
IST:TRHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,355.00 | 1,377.00 | 1,328.00 | 1,328.00 | 1,328.00 | -2.71% | 245,975 |
| Apr 27, 2026 | 1,344.00 | 1,370.00 | 1,305.00 | 1,365.00 | 1,365.00 | 0.52% | 299,194 |
| Apr 24, 2026 | 1,312.00 | 1,438.00 | 1,310.00 | 1,358.00 | 1,358.00 | 2.80% | 204,095 |
| Apr 22, 2026 | 1,302.00 | 1,331.00 | 1,261.00 | 1,321.00 | 1,321.00 | 1.23% | 138,232 |
| Apr 21, 2026 | 1,183.00 | 1,315.00 | 1,168.00 | 1,305.00 | 1,305.00 | 7.50% | 256,895 |
| Apr 20, 2026 | 1,148.00 | 1,214.00 | 1,058.00 | 1,214.00 | 1,214.00 | 3.32% | 203,840 |
| Apr 17, 2026 | 1,145.00 | 1,202.00 | 1,116.00 | 1,175.00 | 1,175.00 | 2.00% | 217,381 |
| Apr 16, 2026 | 1,146.00 | 1,186.00 | 1,102.00 | 1,152.00 | 1,152.00 | 0.52% | 124,028 |
| Apr 15, 2026 | 1,208.00 | 1,223.00 | 1,146.00 | 1,146.00 | 1,146.00 | -6.45% | 157,188 |
| Apr 14, 2026 | 1,200.00 | 1,254.00 | 1,179.00 | 1,225.00 | 1,225.00 | 0.33% | 179,231 |
| Apr 13, 2026 | 1,159.00 | 1,235.00 | 1,122.00 | 1,221.00 | 1,221.00 | 6.27% | 276,637 |
| Apr 10, 2026 | 1,118.00 | 1,185.00 | 1,103.00 | 1,149.00 | 1,149.00 | 3.70% | 191,326 |
| Apr 9, 2026 | 1,020.00 | 1,132.00 | 1,000.00 | 1,108.00 | 1,108.00 | 7.57% | 381,789 |
| Apr 8, 2026 | 982.00 | 1,037.00 | 975.00 | 1,030.00 | 1,030.00 | 5.97% | 179,093 |
| Apr 7, 2026 | 996.00 | 1,001.00 | 972.00 | 972.00 | 972.00 | -2.46% | 200,753 |
| Apr 6, 2026 | 992.50 | 1,018.00 | 974.50 | 996.50 | 996.50 | -0.45% | 162,329 |
| Apr 3, 2026 | 1,050.00 | 1,050.00 | 997.00 | 1,001.00 | 1,001.00 | -4.76% | 175,479 |
| Apr 2, 2026 | 1,037.00 | 1,053.00 | 1,021.00 | 1,051.00 | 1,051.00 | 0.48% | 140,289 |
| Apr 1, 2026 | 985.00 | 1,050.00 | 975.50 | 1,046.00 | 1,046.00 | 6.73% | 251,174 |
| Mar 31, 2026 | 959.50 | 992.00 | 941.00 | 980.00 | 980.00 | 1.66% | 203,451 |
| Mar 30, 2026 | 969.50 | 1,001.00 | 939.00 | 964.00 | 964.00 | -1.13% | 301,758 |
| Mar 27, 2026 | 969.50 | 1,030.00 | 951.00 | 975.00 | 975.00 | 0.57% | 303,321 |
| Mar 26, 2026 | 902.00 | 986.50 | 881.50 | 969.50 | 969.50 | 8.08% | 320,150 |
| Mar 25, 2026 | 820.50 | 897.00 | 812.00 | 897.00 | 897.00 | 9.99% | 346,684 |
| Mar 24, 2026 | 819.00 | 824.50 | 812.00 | 815.50 | 815.50 | -0.24% | 135,513 |
| Mar 23, 2026 | 818.50 | 825.50 | 808.50 | 817.50 | 817.50 | -0.18% | 173,453 |
| Mar 19, 2026 | 815.00 | 831.00 | 808.50 | 819.00 | 819.00 | 1.11% | 60,674 |
| Mar 18, 2026 | 807.00 | 820.00 | 801.00 | 810.00 | 810.00 | 1.00% | 95,831 |
| Mar 17, 2026 | 804.50 | 809.50 | 789.50 | 802.00 | 802.00 | 0.31% | 138,039 |
| Mar 16, 2026 | 812.00 | 816.50 | 799.50 | 799.50 | 799.50 | -1.90% | 167,440 |
| Mar 13, 2026 | 831.00 | 836.00 | 815.00 | 815.00 | 815.00 | -1.33% | 110,767 |
| Mar 12, 2026 | 797.00 | 840.00 | 796.00 | 826.00 | 826.00 | 3.64% | 129,602 |
| Mar 11, 2026 | 785.50 | 799.00 | 778.50 | 797.00 | 797.00 | 2.11% | 91,334 |
| Mar 10, 2026 | 793.00 | 800.00 | 768.50 | 780.50 | 780.50 | -0.32% | 198,947 |
| Mar 9, 2026 | 790.00 | 802.50 | 777.00 | 783.00 | 783.00 | -1.76% | 141,081 |
| 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 |