Tera Yatirim Menkul Degerler A.S. (IST:TERA)
Turkey · Delayed Price · Currency is TRY 172.00
-9.50 (-5.23%)
At close: Dec 31, 2025
IST:TERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 251.25 | 254.00 | 245.10 | 245.10 | 245.10 | -9.97% | 2,316,196 |
| Nov 25, 2025 | 300.00 | 320.50 | 272.25 | 272.25 | 272.25 | -10.00% | 8,371,766 |
| Nov 24, 2025 | 283.50 | 311.75 | 278.50 | 302.50 | 302.50 | 6.70% | 16,555,730 |
| Nov 21, 2025 | 283.75 | 285.50 | 280.25 | 283.50 | 283.50 | 0.18% | 4,115,918 |
| Nov 20, 2025 | 268.00 | 288.75 | 268.00 | 283.00 | 283.00 | 2.44% | 10,988,970 |
| Nov 19, 2025 | 299.50 | 299.50 | 268.75 | 276.25 | 276.25 | -7.45% | 25,083,310 |
| Nov 18, 2025 | 291.00 | 303.75 | 289.75 | 298.50 | 298.50 | 3.02% | 12,248,520 |
| Nov 17, 2025 | 296.00 | 296.25 | 287.25 | 289.75 | 289.75 | -0.09% | 12,111,280 |
| Nov 14, 2025 | 280.00 | 293.50 | 279.75 | 290.00 | 290.00 | 4.32% | 9,963,472 |
| Nov 13, 2025 | 280.75 | 282.75 | 274.00 | 278.00 | 278.00 | -0.98% | 5,391,365 |
| Nov 12, 2025 | 284.25 | 286.75 | 276.00 | 280.75 | 280.75 | -0.09% | 7,106,779 |
| Nov 11, 2025 | 294.00 | 303.00 | 273.25 | 281.00 | 281.00 | -0.18% | 18,362,610 |
| Nov 10, 2025 | 257.25 | 281.50 | 253.00 | 281.50 | 281.50 | 9.96% | 12,417,160 |
| Nov 7, 2025 | 255.00 | 272.00 | 254.00 | 256.00 | 256.00 | 1.69% | 14,684,180 |
| Nov 6, 2025 | 230.40 | 251.75 | 227.20 | 251.75 | 251.75 | 9.93% | 15,793,470 |
| Nov 5, 2025 | 219.00 | 229.00 | 217.20 | 229.00 | 229.00 | 4.09% | 18,568,500 |
| Nov 4, 2025 | 219.60 | 222.20 | 215.00 | 220.00 | 220.00 | - | 8,696,163 |
| Nov 3, 2025 | 215.00 | 221.70 | 211.50 | 220.00 | 220.00 | 1.62% | 25,967,010 |
| Oct 31, 2025 | 217.30 | 217.90 | 210.40 | 216.50 | 216.50 | 0.42% | 8,863,093 |
| Oct 30, 2025 | 215.00 | 228.30 | 211.00 | 215.60 | 215.60 | 2.16% | 12,470,570 |
| Oct 28, 2025 | 215.21 | 215.78 | 206.78 | 211.05 | 211.05 | 0.32% | 6,564,431 |
| Oct 27, 2025 | 212.18 | 213.53 | 203.40 | 210.38 | 210.38 | -0.90% | 9,219,542 |
| Oct 24, 2025 | 207.00 | 217.58 | 201.60 | 212.29 | 212.29 | 4.02% | 25,229,266 |
| Oct 23, 2025 | 202.61 | 208.01 | 201.26 | 204.08 | 204.08 | 0.67% | 8,238,951 |
| Oct 22, 2025 | 205.31 | 208.80 | 202.73 | 202.73 | 202.73 | -1.26% | 8,677,484 |