Tera Yatirim Menkul Degerler A.S. (IST:TERA)
Turkey · Delayed Price · Currency is TRY 653.00
-37.00 (-5.36%)
At close: Sep 2, 2025
IST:TERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 638.00 | 643.50 | 617.00 | 628.50 | - | -1.33% | 814,377 |
| Sep 3, 2025 | 638.50 | 655.00 | 629.50 | 637.00 | - | -2.45% | 2,363,204 |
| Sep 2, 2025 | 690.00 | 700.50 | 653.00 | 653.00 | - | -5.36% | 4,643,439 |
| Sep 1, 2025 | 690.00 | 693.00 | 683.50 | 690.00 | - | - | 1,970,274 |
| Aug 29, 2025 | 691.00 | 701.50 | 686.50 | 690.00 | - | -0.72% | 2,377,052 |
| Aug 28, 2025 | 684.00 | 698.50 | 669.00 | 695.00 | - | 2.28% | 4,044,400 |
| Aug 27, 2025 | 658.00 | 688.00 | 656.50 | 679.50 | - | 2.95% | 12,427,737 |
| Aug 26, 2025 | 622.00 | 660.00 | 611.50 | 660.00 | - | 6.19% | 5,800,844 |
| Aug 25, 2025 | 621.00 | 637.00 | 618.50 | 621.50 | - | 0.24% | 3,042,652 |
| Aug 22, 2025 | 632.00 | 632.50 | 605.00 | 620.00 | - | -1.98% | 7,353,853 |
| Aug 21, 2025 | 623.50 | 649.00 | 623.50 | 632.50 | - | -3.80% | 7,764,695 |
| Aug 20, 2025 | 639.50 | 680.00 | 610.50 | 657.50 | - | 2.73% | 17,616,012 |
| Aug 19, 2025 | 584.50 | 642.00 | 526.50 | 640.00 | - | 9.50% | 23,452,544 |
| Aug 18, 2025 | 581.50 | 591.50 | 574.00 | 584.50 | - | 0.78% | 4,244,074 |
| Aug 15, 2025 | 565.00 | 594.50 | 553.00 | 580.00 | - | 2.38% | 8,633,507 |
| Aug 14, 2025 | 566.50 | 566.50 | 566.50 | 566.50 | - | 10.00% | 856,903 |
| Aug 13, 2025 | 494.00 | 521.00 | 493.00 | 515.00 | - | 4.89% | 4,136,366 |
| Aug 12, 2025 | 485.00 | 501.00 | 473.00 | 491.00 | - | 3.81% | 5,704,434 |
| Aug 11, 2025 | 431.25 | 473.00 | 430.50 | 473.00 | - | 10.00% | 4,461,423 |
| Aug 8, 2025 | 429.75 | 434.00 | 424.00 | 430.00 | - | 0.94% | 2,642,453 |
| Aug 7, 2025 | 418.00 | 437.50 | 418.00 | 426.00 | - | 2.40% | 3,459,556 |
| Aug 6, 2025 | 422.00 | 425.00 | 407.75 | 416.00 | - | -1.42% | 3,099,790 |
| Aug 5, 2025 | 425.75 | 428.00 | 417.50 | 422.00 | - | 0.48% | 2,855,674 |
| Aug 4, 2025 | 432.75 | 440.75 | 415.25 | 420.00 | - | -1.47% | 4,545,008 |
| Aug 1, 2025 | 406.00 | 437.75 | 405.00 | 426.25 | - | 6.83% | 6,771,227 |
| Jul 31, 2025 | 368.00 | 399.00 | 368.00 | 399.00 | - | 9.99% | 5,906,341 |
| Jul 30, 2025 | 362.75 | 365.50 | 325.50 | 362.75 | - | 0.48% | 14,291,941 |
| Jul 29, 2025 | 367.00 | 372.00 | 334.00 | 361.00 | - | -1.23% | 9,504,272 |
| Jul 28, 2025 | 384.00 | 401.25 | 365.50 | 365.50 | - | -4.82% | 6,640,426 |
| Jul 25, 2025 | 398.00 | 417.00 | 360.00 | 384.00 | - | -2.97% | 12,546,234 |
| Jul 24, 2025 | 400.00 | 424.75 | 395.75 | 395.75 | - | -9.95% | 7,487,446 |
| Jul 23, 2025 | 488.00 | 512.50 | 439.50 | 439.50 | - | -9.98% | 7,909,767 |
| Jul 22, 2025 | 444.00 | 488.25 | 441.25 | 488.25 | - | 9.97% | 6,678,798 |
| Jul 21, 2025 | 425.00 | 449.50 | 418.00 | 444.00 | - | 5.46% | 5,776,943 |
| Jul 18, 2025 | 420.00 | 432.50 | 415.75 | 421.00 | - | 0.48% | 4,305,739 |
| Jul 17, 2025 | 424.50 | 439.75 | 418.50 | 419.00 | - | -0.95% | 3,605,947 |
| Jul 16, 2025 | 428.00 | 444.00 | 410.00 | 423.00 | - | -1.23% | 4,481,103 |
| Jul 14, 2025 | 455.00 | 471.50 | 407.75 | 428.25 | - | -3.44% | 6,758,121 |
| Jul 11, 2025 | 419.25 | 456.00 | 417.00 | 443.50 | - | 5.85% | 7,845,205 |
| Jul 10, 2025 | 401.25 | 426.00 | 400.00 | 419.00 | - | 4.23% | 5,622,002 |
| Jul 9, 2025 | 391.00 | 409.75 | 387.75 | 402.00 | - | 2.88% | 4,947,481 |
| Jul 8, 2025 | 387.00 | 398.00 | 371.50 | 390.75 | - | 0.71% | 5,271,835 |
| Jul 7, 2025 | 375.75 | 399.50 | 369.75 | 388.00 | - | 3.26% | 5,714,703 |
| Jul 4, 2025 | 361.25 | 379.50 | 348.50 | 375.75 | - | 7.90% | 7,318,966 |
| Jul 3, 2025 | 317.75 | 348.25 | 310.00 | 348.25 | - | 9.94% | 4,693,403 |
| Jul 2, 2025 | 285.00 | 317.00 | 270.75 | 316.75 | - | 9.89% | 5,501,772 |
| Jul 1, 2025 | 257.00 | 295.75 | 254.75 | 288.25 | - | 6.96% | 7,540,177 |
| Jun 30, 2025 | 247.80 | 280.00 | 235.50 | 269.50 | - | 3.75% | 2,276,066 |
| Jun 27, 2025 | 259.75 | 259.75 | 259.75 | 259.75 | - | -9.97% | 225,085 |
| Jun 26, 2025 | 320.50 | 320.50 | 288.50 | 288.50 | - | -9.98% | 677,937 |