Türk Hava Yollari Anonim Ortakligi (IST:THYAO)
Turkey · Delayed Price · Currency is TRY 340.00
+1.25 (0.37%)
Aug 28, 2025, 6:09 PM GMT+3
IST:THYAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 345.00 | 346.00 | 338.50 | 338.75 | 338.75 | -1.38% | 22,120,352 |
| Aug 26, 2025 | 338.75 | 346.25 | 337.75 | 343.50 | 343.50 | 1.55% | 34,867,256 |
| Aug 25, 2025 | 338.25 | 341.25 | 336.25 | 338.25 | 338.25 | 0.22% | 29,965,988 |
| Aug 22, 2025 | 337.50 | 339.00 | 334.00 | 337.50 | 337.50 | 0.15% | 23,038,084 |
| Aug 21, 2025 | 340.00 | 341.50 | 335.75 | 337.00 | 337.00 | -0.52% | 26,330,388 |
| Aug 20, 2025 | 338.50 | 340.50 | 334.00 | 338.75 | 338.75 | 0.07% | 25,992,738 |
| Aug 19, 2025 | 334.75 | 339.50 | 330.00 | 338.50 | 338.50 | 1.35% | 33,939,647 |
| Aug 18, 2025 | 331.25 | 335.25 | 329.00 | 334.00 | 334.00 | 0.91% | 24,014,896 |
| Aug 15, 2025 | 326.25 | 331.25 | 324.75 | 331.00 | 331.00 | 1.53% | 24,854,745 |
| Aug 14, 2025 | 322.50 | 331.25 | 322.25 | 326.00 | 326.00 | 0.54% | 35,978,676 |
| Aug 13, 2025 | 320.75 | 325.00 | 317.25 | 324.25 | 324.25 | 1.49% | 31,590,210 |
| Aug 12, 2025 | 315.25 | 321.75 | 311.75 | 319.50 | 319.50 | 1.19% | 41,165,145 |
| Aug 11, 2025 | 316.75 | 317.75 | 311.75 | 315.75 | 315.75 | 0.48% | 34,537,595 |
| Aug 8, 2025 | 309.50 | 314.75 | 309.25 | 314.25 | 314.25 | 1.70% | 34,231,549 |
| Aug 7, 2025 | 309.75 | 311.75 | 306.00 | 309.00 | 309.00 | 0.16% | 40,809,896 |
| Aug 6, 2025 | 298.50 | 311.25 | 298.00 | 308.50 | 308.50 | 4.40% | 70,872,223 |
| Aug 5, 2025 | 296.25 | 298.00 | 295.25 | 295.50 | 295.50 | 0.34% | 22,228,274 |
| Aug 4, 2025 | 291.00 | 296.50 | 290.50 | 294.50 | 294.50 | 1.99% | 36,501,829 |
| Aug 1, 2025 | 288.50 | 290.75 | 286.75 | 288.75 | 288.75 | 0.26% | 29,061,004 |
| Jul 31, 2025 | 288.50 | 289.75 | 286.00 | 288.00 | 288.00 | 0.26% | 28,385,427 |
| Jul 30, 2025 | 285.50 | 289.00 | 285.25 | 287.25 | 287.25 | 0.70% | 22,915,366 |
| Jul 29, 2025 | 290.00 | 291.00 | 285.25 | 285.25 | 285.25 | -1.72% | 19,619,086 |
| Jul 28, 2025 | 293.75 | 294.50 | 290.00 | 290.25 | 290.25 | -0.94% | 17,995,538 |
| Jul 25, 2025 | 296.25 | 297.00 | 293.00 | 293.00 | 293.00 | -1.01% | 15,138,879 |
| Jul 24, 2025 | 296.00 | 298.75 | 293.25 | 296.00 | 296.00 | 0.51% | 27,444,494 |
| Jul 23, 2025 | 298.75 | 299.50 | 293.75 | 294.50 | 294.50 | -0.93% | 24,710,463 |
| Jul 22, 2025 | 294.50 | 298.25 | 294.50 | 297.25 | 297.25 | 1.11% | 37,359,500 |
| Jul 21, 2025 | 290.75 | 295.50 | 290.50 | 294.00 | 294.00 | 1.73% | 31,054,005 |
| Jul 18, 2025 | 289.50 | 291.75 | 287.50 | 289.00 | 289.00 | -0.09% | 33,276,220 |
| Jul 17, 2025 | 289.50 | 290.50 | 285.00 | 289.25 | 289.25 | 1.49% | 29,728,257 |
| Jul 16, 2025 | 291.00 | 293.25 | 280.50 | 285.00 | 285.00 | -2.06% | 40,611,252 |
| Jul 14, 2025 | 293.25 | 295.25 | 290.75 | 291.00 | 291.00 | -0.68% | 32,569,360 |
| Jul 11, 2025 | 296.00 | 297.00 | 290.75 | 293.00 | 293.00 | 0.69% | 34,145,288 |
| Jul 10, 2025 | 289.50 | 293.25 | 289.25 | 291.00 | 291.00 | 1.48% | 34,795,243 |
| Jul 9, 2025 | 281.50 | 287.50 | 281.25 | 286.75 | 286.75 | 2.23% | 23,296,990 |
| Jul 8, 2025 | 289.25 | 291.25 | 279.00 | 280.50 | 280.50 | -2.43% | 30,031,285 |
| Jul 7, 2025 | 288.50 | 291.25 | 286.50 | 287.50 | 287.50 | -1.79% | 22,479,863 |
| Jul 4, 2025 | 292.25 | 295.25 | 291.25 | 292.75 | 292.75 | 0.43% | 22,880,467 |
| Jul 3, 2025 | 295.00 | 295.75 | 291.00 | 291.50 | 291.50 | 0.17% | 24,795,522 |
| Jul 2, 2025 | 290.75 | 296.00 | 288.50 | 291.00 | 291.00 | 0.17% | 36,959,749 |
| Jul 1, 2025 | 284.25 | 292.50 | 282.75 | 290.50 | 290.50 | 2.47% | 37,385,296 |
| Jun 30, 2025 | 269.25 | 284.00 | 268.50 | 283.50 | 283.50 | 5.88% | 60,838,790 |
| Jun 27, 2025 | 265.25 | 269.75 | 263.25 | 267.75 | 267.75 | 0.94% | 25,137,482 |
| Jun 26, 2025 | 271.75 | 272.75 | 265.00 | 265.25 | 265.25 | -2.30% | 17,081,008 |
| Jun 25, 2025 | 275.50 | 275.75 | 270.50 | 271.50 | 271.50 | -1.09% | 23,663,253 |
| Jun 24, 2025 | 270.00 | 275.75 | 265.00 | 274.50 | 274.50 | 8.50% | 60,708,109 |
| Jun 23, 2025 | 253.00 | 254.00 | 249.20 | 253.00 | 253.00 | -1.46% | 27,919,468 |
| Jun 20, 2025 | 257.25 | 258.50 | 254.00 | 256.75 | 256.75 | 1.88% | 19,876,258 |
| Jun 19, 2025 | 258.00 | 259.50 | 252.00 | 252.00 | 252.00 | -2.04% | 20,781,123 |
| Jun 18, 2025 | 260.25 | 260.75 | 256.00 | 257.25 | 257.25 | -1.72% | 27,511,803 |