Tera Yatirim Menkul Degerler A.S. (IST:TERA)
Turkey · Delayed Price · Currency is TRY 169.00
+7.50 (4.64%)
Last updated: Jul 16, 2026, 4:10 PM GMT+3
IST:TERA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 201.00 | 209.50 | 191.30 | 199.90 | 199.90 | -4.85% | 21,648,037 |
| 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 |