Tera Yatirim Menkul Degerler A.S. (IST:TERA)
Turkey · Delayed Price · Currency is TRY 214.00
+6.40 (3.08%)
At close: Feb 4, 2026
IST:TERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 214.00 | 219.50 | 211.00 | 211.90 | 211.90 | -0.98% | 10,392,990 |
| Feb 4, 2026 | 207.00 | 214.00 | 204.80 | 214.00 | 214.00 | 3.08% | 10,699,340 |
| Feb 3, 2026 | 207.00 | 210.90 | 205.50 | 207.60 | 207.60 | 0.29% | 9,914,594 |
| Feb 2, 2026 | 206.50 | 207.80 | 202.90 | 207.00 | 207.00 | 0.24% | 6,977,096 |
| Jan 30, 2026 | 202.00 | 209.20 | 202.00 | 206.50 | 206.50 | 2.23% | 15,354,890 |
| Jan 29, 2026 | 200.50 | 202.00 | 199.10 | 202.00 | 202.00 | 1.46% | 10,349,773 |
| Jan 28, 2026 | 194.30 | 203.30 | 194.30 | 199.10 | 199.10 | 2.47% | 19,452,570 |
| Jan 27, 2026 | 190.00 | 195.30 | 187.70 | 194.30 | 194.30 | 3.63% | 13,785,580 |
| Jan 26, 2026 | 178.50 | 189.60 | 176.90 | 187.50 | 187.50 | 5.04% | 18,425,670 |
| Jan 23, 2026 | 176.10 | 180.30 | 176.00 | 178.50 | 178.50 | 0.90% | 14,007,460 |
| Jan 22, 2026 | 196.50 | 197.60 | 176.90 | 176.90 | 176.90 | -9.97% | 26,554,350 |
| Jan 21, 2026 | 191.10 | 197.30 | 190.70 | 196.50 | 196.50 | 2.83% | 21,429,620 |
| Jan 20, 2026 | 176.00 | 191.10 | 172.60 | 191.10 | 191.10 | 9.95% | 35,380,190 |
| Jan 19, 2026 | 159.10 | 173.80 | 159.10 | 173.80 | 173.80 | 10.00% | 13,817,508 |
| Jan 16, 2026 | 165.20 | 166.20 | 157.50 | 158.00 | 158.00 | -4.36% | 16,146,550 |
| Jan 15, 2026 | 179.50 | 180.40 | 163.20 | 165.20 | 165.20 | -7.35% | 27,774,430 |
| Jan 14, 2026 | 168.40 | 179.20 | 166.40 | 178.30 | 178.30 | 6.13% | 29,540,050 |
| Jan 13, 2026 | 167.40 | 173.40 | 164.00 | 168.00 | 168.00 | -0.30% | 18,011,620 |
| Jan 12, 2026 | 170.00 | 172.50 | 162.00 | 168.50 | 168.50 | 0.24% | 18,480,080 |
| Jan 9, 2026 | 160.10 | 170.40 | 159.00 | 168.10 | 168.10 | 6.12% | 21,369,925 |
| Jan 8, 2026 | 140.00 | 163.00 | 138.90 | 158.40 | 158.40 | 2.66% | 41,767,920 |
| Jan 7, 2026 | 171.00 | 176.00 | 154.30 | 154.30 | 154.30 | -9.98% | 21,294,350 |
| Jan 6, 2026 | 182.80 | 184.50 | 171.40 | 171.40 | 171.40 | -6.19% | 14,450,040 |
| Jan 5, 2026 | 173.00 | 188.50 | 170.00 | 182.70 | 182.70 | 5.61% | 28,089,620 |
| Jan 2, 2026 | 173.00 | 175.00 | 165.70 | 173.00 | 173.00 | 0.58% | 22,527,082 |
| Dec 31, 2025 | 183.00 | 189.00 | 172.00 | 172.00 | 172.00 | -5.23% | 26,929,550 |
| Dec 30, 2025 | 157.50 | 190.00 | 157.50 | 181.50 | 181.50 | 3.77% | 88,575,910 |
| Dec 29, 2025 | 174.90 | 177.70 | 174.90 | 174.90 | 174.90 | -9.98% | 45,156,758 |
| Dec 26, 2025 | 194.30 | 204.60 | 194.30 | 194.30 | 194.30 | -9.96% | 16,499,220 |
| Dec 25, 2025 | 215.80 | 219.00 | 215.80 | 215.80 | 215.80 | -9.97% | 9,554,495 |
| Dec 24, 2025 | 239.70 | 249.00 | 239.70 | 239.70 | 239.70 | -9.97% | 12,279,790 |
| Dec 23, 2025 | 266.25 | 266.25 | 266.25 | 266.25 | 266.25 | -9.97% | 614,040 |
| Dec 22, 2025 | 325.00 | 327.75 | 295.75 | 295.75 | 295.75 | -9.97% | 16,842,939 |
| Dec 19, 2025 | 324.75 | 343.75 | 323.50 | 328.50 | 328.50 | 1.08% | 11,768,410 |
| Dec 18, 2025 | 328.25 | 329.25 | 325.00 | 325.00 | 325.00 | -1.22% | 1,905,721 |
| Dec 17, 2025 | 327.00 | 331.50 | 323.50 | 329.00 | 329.00 | 1.54% | 2,989,597 |
| Dec 16, 2025 | 327.00 | 328.50 | 321.25 | 324.00 | 324.00 | -0.15% | 4,889,273 |
| Dec 15, 2025 | 326.50 | 333.00 | 324.50 | 324.50 | 324.50 | -0.46% | 3,256,079 |
| Dec 12, 2025 | 314.25 | 336.00 | 310.50 | 326.00 | 326.00 | 4.49% | 5,760,690 |
| Dec 11, 2025 | 310.25 | 316.75 | 309.75 | 312.00 | 312.00 | 1.30% | 4,008,049 |
| Dec 10, 2025 | 315.00 | 316.50 | 299.25 | 308.00 | 308.00 | -2.22% | 5,515,181 |
| Dec 9, 2025 | 306.25 | 318.00 | 303.25 | 315.00 | 315.00 | 3.53% | 7,458,848 |
| Dec 8, 2025 | 291.50 | 305.75 | 289.00 | 304.25 | 304.25 | 4.55% | 16,296,229 |
| Dec 5, 2025 | 291.00 | 296.00 | 287.75 | 291.00 | 291.00 | 1.04% | 4,959,600 |
| Dec 4, 2025 | 283.00 | 291.00 | 278.25 | 288.00 | 288.00 | 2.86% | 11,590,860 |
| Dec 3, 2025 | 276.00 | 285.25 | 276.00 | 280.00 | 280.00 | 1.45% | 12,477,680 |
| Dec 2, 2025 | 271.50 | 278.75 | 269.50 | 276.00 | 276.00 | 1.94% | 7,100,057 |
| Dec 1, 2025 | 261.00 | 281.25 | 260.75 | 270.75 | 270.75 | 4.34% | 8,888,757 |
| Nov 28, 2025 | 233.00 | 259.50 | 227.80 | 259.50 | 259.50 | 9.96% | 14,805,190 |
| Nov 27, 2025 | 222.00 | 246.30 | 220.60 | 236.00 | 236.00 | -3.71% | 24,172,200 |