Türk Hava Yollari Anonim Ortakligi (IST:THYAO)
Turkey · Delayed Price · Currency is TRY 291.75
-2.25 (-0.77%)
Nov 4, 2025, 12:17 PM GMT+3
IST:THYAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 294.00 | 295.00 | 293.25 | 293.25 | 293.25 | -0.26% | 9,606,582 |
| Nov 3, 2025 | 293.25 | 295.75 | 292.25 | 294.00 | 294.00 | 0.86% | 41,693,246 |
| Oct 31, 2025 | 290.25 | 293.25 | 289.00 | 291.50 | 291.50 | 0.52% | 28,385,482 |
| Oct 30, 2025 | 292.75 | 294.75 | 289.50 | 290.00 | 290.00 | -0.68% | 27,637,939 |
| Oct 28, 2025 | 294.75 | 295.75 | 292.00 | 292.00 | 292.00 | -1.02% | 10,268,579 |
| Oct 27, 2025 | 297.00 | 298.50 | 293.00 | 295.00 | 295.00 | -0.67% | 27,751,916 |
| Oct 24, 2025 | 287.00 | 302.25 | 287.00 | 297.00 | 297.00 | 4.49% | 84,622,262 |
| Oct 23, 2025 | 288.50 | 290.25 | 283.75 | 284.25 | 284.25 | -1.30% | 40,555,813 |
| Oct 22, 2025 | 295.50 | 296.00 | 287.00 | 288.00 | 288.00 | -2.21% | 42,484,656 |
| Oct 21, 2025 | 298.50 | 298.75 | 293.00 | 294.50 | 294.50 | -1.09% | 30,462,891 |
| Oct 20, 2025 | 293.25 | 300.25 | 290.00 | 297.75 | 297.75 | 1.97% | 51,523,112 |
| Oct 17, 2025 | 295.00 | 296.00 | 287.75 | 292.00 | 292.00 | -1.35% | 57,747,825 |
| Oct 16, 2025 | 299.25 | 302.00 | 295.50 | 296.00 | 296.00 | -1.58% | 38,875,850 |
| Oct 15, 2025 | 302.75 | 306.25 | 298.00 | 300.75 | 300.75 | -0.41% | 41,747,312 |
| Oct 14, 2025 | 309.25 | 310.25 | 300.25 | 302.00 | 302.00 | -2.27% | 31,639,213 |
| Oct 13, 2025 | 309.50 | 312.25 | 307.75 | 309.00 | 309.00 | -1.51% | 29,718,699 |
| Oct 10, 2025 | 313.25 | 317.75 | 310.75 | 313.75 | 313.75 | 0.40% | 36,347,821 |
| Oct 9, 2025 | 316.75 | 318.25 | 310.75 | 312.50 | 312.50 | 0.73% | 37,074,561 |
| Oct 8, 2025 | 313.50 | 316.75 | 307.50 | 310.25 | 310.25 | -1.12% | 41,143,341 |
| Oct 7, 2025 | 306.25 | 314.50 | 305.50 | 313.75 | 313.75 | 2.70% | 32,264,093 |
| Oct 6, 2025 | 312.50 | 317.00 | 304.00 | 305.50 | 305.50 | -1.77% | 40,200,172 |
| Oct 3, 2025 | 316.00 | 317.25 | 310.75 | 311.00 | 311.00 | -1.27% | 31,181,374 |
| Oct 2, 2025 | 315.75 | 318.50 | 314.50 | 315.00 | 315.00 | -0.24% | 39,859,117 |
| Oct 1, 2025 | 315.50 | 318.75 | 311.75 | 315.75 | 315.75 | 0.24% | 44,237,945 |
| Sep 30, 2025 | 321.25 | 323.75 | 314.00 | 315.00 | 315.00 | -1.33% | 33,491,387 |
| Sep 29, 2025 | 318.00 | 324.50 | 316.50 | 319.25 | 319.25 | -0.16% | 37,562,966 |
| Sep 26, 2025 | 329.25 | 329.50 | 319.25 | 319.75 | 319.75 | -2.59% | 54,508,756 |
| Sep 25, 2025 | 325.50 | 332.50 | 325.50 | 328.25 | 328.25 | 1.31% | 39,070,278 |
| Sep 24, 2025 | 326.00 | 327.50 | 317.75 | 324.00 | 324.00 | -0.23% | 42,762,282 |
| Sep 23, 2025 | 323.00 | 327.50 | 320.00 | 324.75 | 324.75 | -0.38% | 40,017,266 |
| Sep 22, 2025 | 327.50 | 330.25 | 324.50 | 326.00 | 326.00 | 1.95% | 43,892,594 |
| Sep 19, 2025 | 319.00 | 322.00 | 313.25 | 319.75 | 319.75 | 0.63% | 43,870,527 |
| Sep 18, 2025 | 323.00 | 326.00 | 317.00 | 317.75 | 317.75 | -1.17% | 34,917,799 |
| Sep 17, 2025 | 327.00 | 327.25 | 321.25 | 321.50 | 321.50 | -1.68% | 34,230,277 |
| Sep 16, 2025 | 331.50 | 331.50 | 325.00 | 327.00 | 327.00 | -1.43% | 40,226,846 |
| Sep 15, 2025 | 313.25 | 332.50 | 310.25 | 331.75 | 331.75 | 5.65% | 52,033,362 |
| Sep 12, 2025 | 315.25 | 316.50 | 311.00 | 314.00 | 314.00 | -0.63% | 21,179,398 |
| Sep 11, 2025 | 323.25 | 324.75 | 314.50 | 316.00 | 316.00 | -2.02% | 30,023,616 |
| Sep 10, 2025 | 318.25 | 322.75 | 312.50 | 322.50 | 322.50 | 1.82% | 34,820,863 |
| Sep 9, 2025 | 310.75 | 320.75 | 310.50 | 316.75 | 316.75 | 2.51% | 40,493,190 |
| Sep 8, 2025 | 313.25 | 315.50 | 307.50 | 309.00 | 309.00 | -3.29% | 27,586,255 |
| Sep 5, 2025 | 324.00 | 327.50 | 319.00 | 319.50 | 319.50 | -0.93% | 27,203,856 |
| Sep 4, 2025 | 329.50 | 334.00 | 321.25 | 322.50 | 322.50 | -2.05% | 35,176,179 |
| Sep 3, 2025 | 326.25 | 333.25 | 319.50 | 329.25 | 329.25 | 0.53% | 32,674,168 |
| Sep 2, 2025 | 335.50 | 336.00 | 316.50 | 327.50 | 327.50 | -2.96% | 35,955,211 |
| Sep 1, 2025 | 335.00 | 340.25 | 334.75 | 337.50 | 334.06 | 0.75% | 17,815,923 |
| Aug 29, 2025 | 340.25 | 340.50 | 333.75 | 335.00 | 331.58 | -1.47% | 18,346,545 |
| Aug 28, 2025 | 339.00 | 344.25 | 337.75 | 340.00 | 336.53 | 0.37% | 20,691,413 |
| Aug 27, 2025 | 345.00 | 346.00 | 338.50 | 338.75 | 335.30 | -1.38% | 22,120,352 |
| Aug 26, 2025 | 338.75 | 346.25 | 337.75 | 343.50 | 340.00 | 1.55% | 34,867,256 |