Tera Yatirim Menkul Degerler A.S. (IST:TERA)
Turkey · Delayed Price · Currency is TRY 210.10
-6.80 (-3.14%)
Last updated: May 26, 2026, 12:39 PM GMT+3
IST:TERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 217.00 | 219.80 | 210.10 | 210.10 | 210.10 | -3.14% | 6,896,846 |
| May 25, 2026 | 226.40 | 226.40 | 216.90 | 216.90 | 216.90 | -3.34% | 9,181,073 |
| May 22, 2026 | 216.70 | 230.90 | 210.10 | 224.40 | 224.40 | 1.54% | 17,368,750 |
| May 21, 2026 | 226.00 | 234.00 | 214.70 | 221.00 | 221.00 | -2.51% | 13,707,200 |
| May 20, 2026 | 237.80 | 238.00 | 221.50 | 226.70 | 226.70 | -4.75% | 16,975,220 |
| May 18, 2026 | 245.00 | 247.10 | 231.10 | 238.00 | 238.00 | -3.95% | 16,758,704 |
| May 15, 2026 | 262.00 | 263.00 | 247.80 | 247.80 | 247.80 | -6.14% | 14,591,050 |
| May 14, 2026 | 256.00 | 265.75 | 254.00 | 264.00 | 264.00 | 1.64% | 12,652,960 |
| May 13, 2026 | 240.70 | 259.75 | 236.50 | 259.75 | 259.75 | 5.80% | 16,667,410 |
| May 12, 2026 | 256.25 | 257.50 | 243.50 | 245.50 | 245.50 | -4.20% | 12,952,010 |
| May 11, 2026 | 268.00 | 270.50 | 256.25 | 256.25 | 256.25 | -0.68% | 15,796,460 |
| May 8, 2026 | 246.10 | 262.00 | 239.00 | 258.00 | 258.00 | 4.88% | 15,627,670 |
| May 7, 2026 | 251.00 | 255.25 | 244.40 | 246.00 | 246.00 | 1.95% | 15,373,530 |
| May 6, 2026 | 245.40 | 247.10 | 239.60 | 241.30 | 241.30 | -0.04% | 8,750,723 |
| May 5, 2026 | 236.00 | 242.30 | 233.50 | 241.40 | 241.40 | 2.72% | 11,522,820 |
| May 4, 2026 | 241.30 | 252.00 | 235.00 | 235.00 | 235.00 | -2.49% | 12,887,040 |
| Apr 30, 2026 | 239.00 | 244.40 | 235.50 | 241.00 | 241.00 | 0.84% | 11,170,020 |
| Apr 29, 2026 | 239.30 | 247.40 | 231.00 | 239.00 | 239.00 | 0.21% | 13,006,090 |
| Apr 28, 2026 | 237.00 | 253.50 | 231.00 | 238.50 | 238.50 | 1.45% | 19,746,780 |
| Apr 27, 2026 | 249.50 | 262.25 | 235.00 | 235.10 | 235.10 | -9.66% | 28,071,440 |
| Apr 24, 2026 | 276.00 | 283.50 | 260.25 | 260.25 | 260.25 | -9.95% | 6,034,643 |
| Apr 22, 2026 | 289.00 | 309.75 | 289.00 | 289.00 | 289.00 | -9.97% | 20,304,620 |
| Apr 21, 2026 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | -9.96% | 248,356 |
| Apr 20, 2026 | 396.00 | 396.00 | 356.50 | 356.50 | 356.50 | -9.97% | 2,574,807 |
| Apr 17, 2026 | 375.00 | 401.25 | 374.75 | 396.00 | 396.00 | 5.60% | 7,928,400 |
| Apr 16, 2026 | 375.00 | 381.00 | 374.75 | 375.00 | 375.00 | - | 2,392,147 |
| Apr 15, 2026 | 375.50 | 375.50 | 370.00 | 375.00 | 375.00 | 1.35% | 3,035,200 |
| Apr 14, 2026 | 369.25 | 374.00 | 366.25 | 370.00 | 370.00 | 0.20% | 3,484,776 |
| Apr 13, 2026 | 374.50 | 381.25 | 369.25 | 369.25 | 369.25 | -1.40% | 4,239,592 |
| Apr 10, 2026 | 373.00 | 378.50 | 370.50 | 374.50 | 374.50 | 1.22% | 5,082,200 |
| Apr 9, 2026 | 354.00 | 376.25 | 351.50 | 370.00 | 370.00 | 4.52% | 8,597,743 |
| Apr 8, 2026 | 350.75 | 356.00 | 348.75 | 354.00 | 354.00 | 2.31% | 4,163,392 |
| Apr 7, 2026 | 346.50 | 350.25 | 344.75 | 346.00 | 346.00 | -0.14% | 3,785,104 |
| Apr 6, 2026 | 345.50 | 348.50 | 340.50 | 346.50 | 346.50 | 1.17% | 2,880,317 |
| Apr 3, 2026 | 346.50 | 346.50 | 340.25 | 342.50 | 342.50 | -0.29% | 2,383,239 |
| Apr 2, 2026 | 345.00 | 348.75 | 339.25 | 343.50 | 343.50 | -0.22% | 4,798,703 |
| Apr 1, 2026 | 359.75 | 359.75 | 338.00 | 344.25 | 344.25 | -3.03% | 10,341,250 |
| Mar 31, 2026 | 349.25 | 359.00 | 349.25 | 355.00 | 355.00 | 1.94% | 6,031,533 |
| Mar 30, 2026 | 341.00 | 351.00 | 339.50 | 348.25 | 348.25 | 2.13% | 5,287,173 |
| Mar 27, 2026 | 337.50 | 342.25 | 336.25 | 341.00 | 341.00 | 1.11% | 3,195,527 |
| Mar 26, 2026 | 338.00 | 338.50 | 334.75 | 337.25 | 337.25 | 0.67% | 3,340,085 |
| Mar 25, 2026 | 324.00 | 338.75 | 324.00 | 335.00 | 335.00 | 3.40% | 6,530,146 |
| Mar 24, 2026 | 321.00 | 326.25 | 319.50 | 324.00 | 324.00 | 1.01% | 56,780,980 |
| Mar 23, 2026 | 320.25 | 323.50 | 317.50 | 320.75 | 320.75 | 0.16% | 7,023,087 |
| Mar 19, 2026 | 317.75 | 332.00 | 317.50 | 320.25 | 320.25 | 0.71% | 12,622,510 |
| Mar 18, 2026 | 317.00 | 332.00 | 307.00 | 318.00 | 318.00 | 2.75% | 15,037,640 |
| Mar 17, 2026 | 296.25 | 310.25 | 294.25 | 309.50 | 309.50 | 4.30% | 6,938,940 |
| Mar 16, 2026 | 301.00 | 301.75 | 296.75 | 296.75 | 296.75 | -1.08% | 3,618,691 |
| Mar 13, 2026 | 299.50 | 301.50 | 291.25 | 300.00 | 300.00 | 0.59% | 10,996,920 |
| Mar 12, 2026 | 303.00 | 303.00 | 295.50 | 298.25 | 298.25 | -0.91% | 7,613,074 |