Tera Yatirim Menkul Degerler A.S. (IST:TERA)
Turkey · Delayed Price · Currency is TRY 107.30
-11.90 (-9.98%)
Last updated: Sep 24, 2026, 5:58 PM GMT+3
IST:TERA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -9.98% | 42,433 |
| Sep 23, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -9.97% | 15,553 |
| Sep 22, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | -9.99% | 15,849 |
| Sep 21, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | -9.98% | 42,223 |
| Sep 18, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -9.97% | 1,658,871 |
| Sep 17, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | -9.97% | 140,611 |
| Sep 16, 2026 | 226.90 | 227.10 | 201.60 | 201.60 | 201.60 | -10.00% | 5,483,945 |
| Sep 15, 2026 | 217.00 | 226.10 | 213.30 | 224.00 | 224.00 | 3.80% | 24,921,866 |
| Sep 14, 2026 | 205.90 | 216.80 | 205.90 | 215.80 | 215.80 | 4.96% | 21,193,782 |
| Sep 11, 2026 | 196.10 | 211.00 | 195.40 | 205.60 | 205.60 | 5.01% | 36,928,027 |
| Sep 10, 2026 | 196.50 | 197.60 | 194.80 | 195.80 | 195.80 | 0.10% | 7,979,718 |
| Sep 9, 2026 | 195.50 | 196.90 | 195.40 | 195.60 | 195.60 | 0.05% | 9,314,733 |
| Sep 8, 2026 | 195.50 | 197.00 | 194.90 | 195.50 | 195.50 | 0.26% | 6,912,457 |
| Sep 7, 2026 | 194.80 | 195.50 | 194.00 | 195.00 | 195.00 | 0.31% | 9,684,831 |
| Sep 4, 2026 | 194.90 | 195.80 | 192.10 | 194.40 | 194.40 | 0.21% | 14,865,470 |
| Sep 3, 2026 | 193.00 | 194.30 | 191.70 | 194.00 | 194.00 | 1.20% | 9,666,047 |
| Sep 2, 2026 | 191.00 | 192.60 | 190.00 | 191.70 | 191.70 | 0.89% | 8,136,660 |
| Sep 1, 2026 | 188.10 | 191.20 | 187.30 | 190.00 | 190.00 | 1.33% | 9,832,834 |
| Aug 31, 2026 | 185.90 | 192.90 | 185.70 | 187.50 | 187.50 | 1.08% | 26,833,599 |
| Aug 28, 2026 | 185.10 | 190.30 | 185.10 | 185.50 | 185.50 | 0.27% | 14,832,020 |
| Aug 27, 2026 | 181.40 | 187.50 | 181.30 | 185.00 | 185.00 | 2.38% | 12,039,213 |
| Aug 26, 2026 | 179.40 | 181.10 | 179.20 | 180.70 | 180.70 | 0.67% | 15,701,086 |
| Aug 25, 2026 | 179.50 | 182.40 | 178.00 | 179.50 | 179.50 | -0.22% | 21,597,956 |
| Aug 24, 2026 | 176.00 | 182.00 | 175.70 | 179.90 | 179.90 | 2.27% | 17,435,886 |
| Aug 21, 2026 | 180.30 | 180.80 | 173.90 | 175.90 | 175.90 | -2.28% | 32,965,675 |
| Aug 20, 2026 | 179.90 | 182.80 | 179.40 | 180.00 | 180.00 | 0.39% | 21,827,273 |
| Aug 19, 2026 | 180.00 | 181.10 | 178.90 | 179.30 | 179.30 | 0.17% | 10,959,369 |
| Aug 18, 2026 | 178.60 | 180.70 | 177.70 | 179.00 | 179.00 | 0.22% | 11,374,743 |
| Aug 17, 2026 | 178.70 | 181.60 | 178.30 | 178.60 | 178.60 | 0.06% | 6,658,057 |
| Aug 14, 2026 | 178.20 | 180.60 | 177.70 | 178.50 | 178.50 | 0.17% | 8,543,536 |
| Aug 13, 2026 | 181.90 | 191.00 | 177.10 | 178.20 | 178.20 | 0.91% | 16,341,646 |
| Aug 12, 2026 | 174.30 | 182.00 | 174.00 | 176.60 | 176.60 | 1.49% | 9,688,833 |
| Aug 11, 2026 | 182.30 | 183.70 | 172.60 | 174.00 | 174.00 | -4.55% | 15,203,527 |
| Aug 10, 2026 | 185.90 | 186.80 | 181.80 | 182.30 | 182.30 | -1.62% | 13,118,584 |
| Aug 7, 2026 | 185.00 | 187.10 | 181.20 | 185.30 | 185.30 | 0.16% | 10,066,378 |
| Aug 6, 2026 | 193.30 | 199.20 | 180.70 | 185.00 | 185.00 | -4.29% | 27,702,497 |
| Aug 5, 2026 | 192.30 | 197.30 | 190.10 | 193.30 | 193.30 | 1.74% | 15,666,651 |
| Aug 4, 2026 | 181.90 | 194.30 | 180.10 | 190.00 | 190.00 | 4.45% | 18,762,496 |
| Aug 3, 2026 | 185.20 | 186.80 | 181.10 | 181.90 | 181.90 | 1.06% | 18,496,008 |
| Jul 31, 2026 | 171.40 | 180.00 | 171.30 | 180.00 | 180.00 | 5.63% | 13,892,555 |
| Jul 30, 2026 | 166.50 | 170.80 | 165.80 | 170.40 | 170.40 | 2.34% | 7,221,068 |
| Jul 29, 2026 | 164.00 | 167.50 | 161.40 | 166.50 | 166.50 | 1.40% | 12,123,902 |
| Jul 28, 2026 | 165.10 | 166.90 | 164.20 | 164.20 | 164.20 | -0.48% | 9,258,727 |
| Jul 27, 2026 | 165.70 | 168.30 | 163.60 | 165.00 | 165.00 | 0.36% | 15,558,868 |
| Jul 24, 2026 | 161.80 | 165.80 | 161.10 | 164.40 | 164.40 | 2.11% | 9,502,130 |
| Jul 23, 2026 | 159.30 | 161.90 | 158.60 | 161.00 | 161.00 | 1.26% | 11,985,944 |
| Jul 22, 2026 | 163.50 | 166.20 | 158.80 | 159.00 | 159.00 | -2.63% | 16,321,807 |
| Jul 21, 2026 | 164.10 | 167.50 | 161.60 | 163.30 | 163.30 | -0.31% | 9,756,085 |
| Jul 20, 2026 | 159.70 | 165.80 | 159.10 | 163.80 | 163.80 | 2.57% | 9,961,772 |
| Jul 17, 2026 | 168.00 | 169.10 | 159.70 | 159.70 | 159.70 | -4.94% | 18,899,698 |