Türk Hava Yollari Anonim Ortakligi (IST:THYAO)
Turkey · Delayed Price · Currency is TRY 291.50
-3.00 (-1.02%)
At close: Jan 9, 2026
IST:THYAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 296.00 | 298.00 | 290.25 | 291.50 | 291.50 | -1.02% | 51,357,960 |
| Jan 8, 2026 | 291.00 | 295.75 | 286.50 | 294.50 | 294.50 | 1.29% | 60,705,160 |
| Jan 7, 2026 | 289.50 | 295.25 | 287.50 | 290.75 | 290.75 | 0.78% | 71,173,460 |
| Jan 6, 2026 | 279.00 | 289.25 | 279.00 | 288.50 | 288.50 | 3.87% | 60,291,600 |
| Jan 5, 2026 | 274.25 | 279.00 | 272.50 | 277.75 | 277.75 | 1.28% | 38,929,850 |
| Jan 2, 2026 | 271.00 | 274.25 | 269.75 | 274.25 | 274.25 | 2.14% | 28,891,000 |
| Dec 31, 2025 | 268.50 | 269.75 | 267.25 | 268.50 | 268.50 | 0.28% | 20,565,360 |
| Dec 30, 2025 | 265.00 | 269.75 | 264.75 | 267.75 | 267.75 | 1.23% | 32,525,018 |
| Dec 29, 2025 | 268.25 | 269.00 | 262.75 | 264.50 | 264.50 | -1.31% | 31,535,710 |
| Dec 26, 2025 | 271.25 | 271.50 | 267.25 | 268.00 | 268.00 | -1.20% | 22,195,231 |
| Dec 25, 2025 | 272.50 | 273.50 | 271.00 | 271.25 | 271.25 | - | 12,977,290 |
| Dec 24, 2025 | 271.00 | 272.50 | 269.25 | 271.25 | 271.25 | 0.28% | 26,074,191 |
| Dec 23, 2025 | 271.75 | 272.00 | 270.00 | 270.50 | 270.50 | -0.55% | 23,713,128 |
| Dec 22, 2025 | 277.75 | 278.50 | 271.75 | 272.00 | 272.00 | -1.89% | 31,216,520 |
| Dec 19, 2025 | 275.00 | 277.75 | 273.75 | 277.25 | 277.25 | 1.00% | 38,159,580 |
| Dec 18, 2025 | 274.50 | 277.25 | 273.25 | 274.50 | 274.50 | 0.18% | 38,604,690 |
| Dec 17, 2025 | 273.25 | 275.00 | 271.00 | 274.00 | 274.00 | 0.27% | 35,624,064 |
| Dec 16, 2025 | 274.50 | 276.00 | 272.25 | 273.25 | 273.25 | -0.36% | 36,677,565 |
| Dec 15, 2025 | 273.25 | 276.25 | 272.00 | 274.25 | 274.25 | 0.73% | 34,556,390 |
| Dec 12, 2025 | 270.75 | 274.50 | 270.75 | 272.25 | 272.25 | 1.02% | 27,438,900 |
| Dec 11, 2025 | 271.25 | 272.50 | 269.25 | 269.50 | 269.50 | -0.37% | 27,746,230 |
| Dec 10, 2025 | 272.00 | 275.75 | 270.25 | 270.50 | 270.50 | -0.37% | 37,191,220 |
| Dec 9, 2025 | 273.00 | 273.25 | 270.50 | 271.50 | 271.50 | -0.28% | 27,160,617 |
| Dec 8, 2025 | 271.75 | 273.75 | 271.75 | 272.25 | 272.25 | 0.74% | 30,892,643 |
| Dec 5, 2025 | 270.00 | 271.75 | 267.75 | 270.25 | 270.25 | 0.09% | 25,259,570 |
| Dec 4, 2025 | 275.50 | 277.25 | 269.25 | 270.00 | 270.00 | -2.00% | 31,922,352 |
| Dec 3, 2025 | 281.25 | 283.50 | 275.50 | 275.50 | 275.50 | -1.25% | 35,791,929 |
| Dec 2, 2025 | 277.00 | 281.75 | 276.25 | 279.00 | 279.00 | 0.90% | 38,452,640 |
| Dec 1, 2025 | 272.00 | 277.25 | 271.50 | 276.50 | 276.50 | 1.37% | 29,348,250 |
| Nov 28, 2025 | 272.75 | 276.75 | 271.50 | 272.75 | 272.75 | 0.09% | 31,495,812 |
| Nov 27, 2025 | 276.00 | 276.50 | 272.50 | 272.50 | 272.50 | -0.64% | 24,662,640 |
| Nov 26, 2025 | 273.75 | 275.25 | 272.75 | 274.25 | 274.25 | 0.37% | 32,243,160 |
| Nov 25, 2025 | 271.00 | 279.00 | 270.00 | 273.25 | 273.25 | 1.11% | 53,946,050 |
| Nov 24, 2025 | 272.25 | 273.25 | 270.00 | 270.25 | 270.25 | -1.01% | 33,487,070 |
| Nov 21, 2025 | 276.25 | 276.25 | 271.50 | 273.00 | 273.00 | -1.18% | 27,542,700 |
| Nov 20, 2025 | 279.00 | 280.75 | 273.75 | 276.25 | 276.25 | -0.45% | 31,112,750 |
| Nov 19, 2025 | 268.75 | 278.75 | 268.50 | 277.50 | 277.50 | 3.74% | 45,678,390 |
| Nov 18, 2025 | 267.50 | 269.75 | 266.75 | 267.50 | 267.50 | -0.37% | 22,734,300 |
| Nov 17, 2025 | 270.75 | 271.50 | 266.75 | 268.50 | 268.50 | -0.19% | 29,682,550 |
| Nov 14, 2025 | 270.50 | 271.00 | 267.00 | 269.00 | 269.00 | -0.74% | 28,455,580 |
| Nov 13, 2025 | 269.25 | 274.50 | 269.25 | 271.00 | 271.00 | 1.12% | 34,972,860 |
| Nov 12, 2025 | 275.25 | 275.50 | 268.00 | 268.00 | 268.00 | -1.83% | 37,544,310 |
| Nov 11, 2025 | 278.25 | 281.00 | 266.50 | 273.00 | 273.00 | -1.89% | 54,581,700 |
| Nov 10, 2025 | 291.00 | 291.50 | 278.25 | 278.25 | 278.25 | -3.89% | 43,267,770 |
| Nov 7, 2025 | 296.00 | 298.25 | 288.00 | 289.50 | 289.50 | -1.03% | 42,808,800 |
| Nov 6, 2025 | 291.75 | 294.50 | 288.00 | 292.50 | 292.50 | 0.86% | 33,000,030 |
| Nov 5, 2025 | 289.50 | 292.00 | 287.25 | 290.00 | 290.00 | 0.35% | 37,593,630 |
| Nov 4, 2025 | 294.00 | 295.00 | 288.25 | 289.00 | 289.00 | -1.70% | 29,538,140 |
| Nov 3, 2025 | 293.25 | 295.75 | 292.25 | 294.00 | 294.00 | 0.86% | 41,693,240 |
| Oct 31, 2025 | 290.25 | 293.25 | 289.00 | 291.50 | 291.50 | 0.52% | 28,385,480 |