Tera Yatirim Menkul Degerler A.S. (IST:TERA)
Turkey · Delayed Price · Currency is TRY 175.30
+1.30 (0.75%)
Last updated: Aug 12, 2026, 12:00 PM GMT+3
IST:TERA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,066,370 |
| 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% | 18,496,000 |
| Jul 31, 2026 | 171.40 | 180.00 | 171.30 | 180.00 | 180.00 | 5.63% | 13,935,559 |
| 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% | 12,123,900 |
| 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% | 18,899,690 |
| Jul 16, 2026 | 161.80 | 170.60 | 161.80 | 168.00 | 168.00 | 4.02% | 17,220,060 |
| Jul 14, 2026 | 161.00 | 162.20 | 157.30 | 161.50 | 161.50 | 0.31% | 10,570,556 |
| Jul 13, 2026 | 157.90 | 162.50 | 153.90 | 161.00 | 161.00 | 2.16% | 10,957,537 |
| Jul 10, 2026 | 152.20 | 157.80 | 150.50 | 157.60 | 157.60 | 3.55% | 11,088,884 |
| Jul 9, 2026 | 156.80 | 160.00 | 151.10 | 152.20 | 152.20 | -2.56% | 13,216,157 |
| Jul 8, 2026 | 138.00 | 158.70 | 138.00 | 156.20 | 156.20 | 6.19% | 46,482,550 |
| Jul 7, 2026 | 149.50 | 150.50 | 147.10 | 147.10 | 147.10 | -1.61% | 7,354,359 |
| Jul 6, 2026 | 148.70 | 152.80 | 147.00 | 149.50 | 149.50 | 0.54% | 9,856,975 |
| Jul 3, 2026 | 150.10 | 153.00 | 145.50 | 148.70 | 148.70 | -7.87% | 30,423,763 |
| Jul 2, 2026 | 180.50 | 181.80 | 161.40 | 161.40 | 161.40 | -9.98% | 10,673,658 |
| Jul 1, 2026 | 177.30 | 186.20 | 177.30 | 179.30 | 179.30 | 1.30% | 22,784,590 |
| Jun 30, 2026 | 165.20 | 177.60 | 165.20 | 177.00 | 177.00 | 7.60% | 20,297,819 |
| Jun 29, 2026 | 163.00 | 165.00 | 162.70 | 164.50 | 164.50 | 1.54% | 5,540,494 |
| Jun 26, 2026 | 160.90 | 167.50 | 160.90 | 162.00 | 162.00 | 0.68% | 24,499,040 |
| Jun 25, 2026 | 160.00 | 161.70 | 159.60 | 160.90 | 160.90 | 0.88% | 13,925,876 |
| Jun 24, 2026 | 160.00 | 161.10 | 159.50 | 159.50 | 159.50 | 0.06% | 6,487,434 |
| Jun 23, 2026 | 159.30 | 163.40 | 159.30 | 159.40 | 159.40 | 0.38% | 16,424,770 |
| Jun 22, 2026 | 164.50 | 165.30 | 158.50 | 158.80 | 158.80 | -3.47% | 17,283,100 |
| Jun 19, 2026 | 163.00 | 169.20 | 158.80 | 164.50 | 164.50 | 1.04% | 28,393,780 |
| Jun 18, 2026 | 162.80 | 167.10 | 158.70 | 162.80 | 162.80 | 0.80% | 27,400,590 |
| Jun 17, 2026 | 166.00 | 169.00 | 161.50 | 161.50 | 161.50 | -8.39% | 31,973,562 |
| Jun 16, 2026 | 195.90 | 197.50 | 176.30 | 176.30 | 176.30 | -9.96% | 24,686,650 |
| Jun 15, 2026 | 218.70 | 223.50 | 195.80 | 195.80 | 195.80 | -9.98% | 36,310,610 |
| Jun 12, 2026 | 230.00 | 237.00 | 213.30 | 217.50 | 217.50 | -3.12% | 35,209,736 |
| Jun 11, 2026 | 204.30 | 224.50 | 204.20 | 224.50 | 224.50 | 10.00% | 16,674,080 |
| Jun 10, 2026 | 200.10 | 204.10 | 197.40 | 204.10 | 204.10 | 2.00% | 8,379,579 |
| Jun 9, 2026 | 209.00 | 211.20 | 196.10 | 200.10 | 200.10 | -3.80% | 14,517,820 |
| Jun 8, 2026 | 199.90 | 209.40 | 197.20 | 208.00 | 208.00 | 3.95% | 11,065,110 |
| Jun 5, 2026 | 200.20 | 203.20 | 198.30 | 200.10 | 200.10 | 0.05% | 9,519,481 |
| Jun 4, 2026 | 203.60 | 207.00 | 196.50 | 200.00 | 200.00 | -1.38% | 14,616,610 |
| Jun 3, 2026 | 203.80 | 205.70 | 200.70 | 202.80 | 202.80 | -0.29% | 8,952,178 |
| Jun 2, 2026 | 200.10 | 208.20 | 199.60 | 203.40 | 203.40 | 1.75% | 15,672,030 |