Türk Hava Yollari Anonim Ortakligi (IST:THYAO)
Turkey · Delayed Price · Currency is TRY 309.50
+14.00 (4.74%)
Aug 6, 2025, 4:52 PM GMT+3
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 298.50 | 311.25 | 298.00 | 309.75 | 309.75 | 4.82% | 64,453,544 |
| 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 |
| Jun 17, 2025 | 265.25 | 266.00 | 261.50 | 261.75 | 261.75 | -1.32% | 21,056,327 |
| Jun 16, 2025 | 263.50 | 268.25 | 259.50 | 265.25 | 265.25 | 0.57% | 28,020,896 |
| Jun 13, 2025 | 262.50 | 266.50 | 258.50 | 263.75 | 260.31 | -5.38% | 37,717,566 |
| Jun 12, 2025 | 287.00 | 287.25 | 278.00 | 278.75 | 275.11 | -4.04% | 34,285,321 |
| Jun 11, 2025 | 291.00 | 292.00 | 289.25 | 290.50 | 286.71 | -0.17% | 21,086,678 |
| Jun 10, 2025 | 289.00 | 293.25 | 289.00 | 291.00 | 287.20 | 1.57% | 28,557,448 |
| Jun 5, 2025 | 285.75 | 287.00 | 284.75 | 286.50 | 282.76 | -0.17% | 5,311,968 |
| Jun 4, 2025 | 283.25 | 287.50 | 281.75 | 287.00 | 283.25 | 1.15% | 21,146,096 |
| Jun 3, 2025 | 278.00 | 284.25 | 277.75 | 283.75 | 280.05 | 2.90% | 22,246,363 |
| Jun 2, 2025 | 272.50 | 276.50 | 272.00 | 275.75 | 272.15 | 0.91% | 23,231,977 |
| May 30, 2025 | 279.00 | 280.25 | 273.00 | 273.25 | 269.68 | -1.89% | 24,838,082 |
| May 29, 2025 | 278.75 | 281.00 | 277.25 | 278.50 | 274.87 | 0.72% | 24,116,391 |
| May 28, 2025 | 275.50 | 279.00 | 274.50 | 276.50 | 272.89 | 0.55% | 21,458,274 |
| May 27, 2025 | 280.50 | 283.00 | 275.00 | 275.00 | 271.41 | -1.79% | 26,579,753 |
| May 26, 2025 | 282.50 | 282.75 | 279.25 | 280.00 | 276.35 | 0.09% | 25,342,423 |