Tera Yatirim Menkul Degerler A.S. (IST:TERA)
Turkey · Delayed Price · Currency is TRY 241.30
-0.10 (-0.04%)
At close: May 6, 2026
IST:TERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,746,782 |
| 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 |
| Mar 11, 2026 | 301.75 | 307.25 | 298.00 | 301.00 | 301.00 | 0.33% | 7,461,430 |
| Mar 10, 2026 | 290.00 | 301.25 | 285.75 | 300.00 | 300.00 | 5.26% | 6,780,204 |
| Mar 9, 2026 | 288.00 | 292.25 | 281.50 | 285.00 | 285.00 | -1.04% | 3,877,124 |
| Mar 6, 2026 | 288.00 | 291.25 | 285.25 | 288.00 | 288.00 | - | 4,679,267 |
| Mar 5, 2026 | 275.00 | 290.00 | 273.00 | 288.00 | 288.00 | 4.44% | 4,596,027 |
| Mar 4, 2026 | 278.00 | 279.00 | 269.50 | 275.75 | 275.75 | 1.01% | 4,998,087 |
| Mar 3, 2026 | 268.75 | 279.75 | 263.50 | 273.00 | 273.00 | 1.49% | 6,323,574 |
| Mar 2, 2026 | 250.00 | 269.00 | 237.60 | 269.00 | 269.00 | 1.89% | 15,336,720 |
| Feb 27, 2026 | 271.75 | 282.00 | 258.25 | 264.00 | 264.00 | -1.49% | 8,676,972 |
| Feb 26, 2026 | 265.75 | 272.00 | 263.50 | 268.00 | 268.00 | 0.75% | 4,825,962 |
| Feb 25, 2026 | 268.25 | 272.75 | 263.25 | 266.00 | 266.00 | -0.56% | 6,180,011 |
| Feb 24, 2026 | 262.50 | 278.00 | 260.00 | 267.50 | 267.50 | 4.80% | 11,510,750 |
| Feb 23, 2026 | 235.00 | 255.25 | 234.40 | 255.25 | 255.25 | 9.93% | 6,343,885 |