Türk Hava Yollari Anonim Ortakligi (IST:THYAO)
Turkey · Delayed Price · Currency is TRY 325.25
+0.50 (0.15%)
Sep 24, 2025, 4:46 PM GMT+3
IST:THYAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 323.00 | 327.50 | 320.00 | 324.75 | 324.75 | -0.38% | 38,877,390 |
| 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 |
| Aug 25, 2025 | 338.25 | 341.25 | 336.25 | 338.25 | 334.80 | 0.22% | 29,965,988 |
| Aug 22, 2025 | 337.50 | 339.00 | 334.00 | 337.50 | 334.06 | 0.15% | 23,038,084 |
| Aug 21, 2025 | 340.00 | 341.50 | 335.75 | 337.00 | 333.56 | -0.52% | 26,330,388 |
| Aug 20, 2025 | 338.50 | 340.50 | 334.00 | 338.75 | 335.30 | 0.07% | 25,992,738 |
| Aug 19, 2025 | 334.75 | 339.50 | 330.00 | 338.50 | 335.05 | 1.35% | 33,939,647 |
| Aug 18, 2025 | 331.25 | 335.25 | 329.00 | 334.00 | 330.59 | 0.91% | 24,014,896 |
| Aug 15, 2025 | 326.25 | 331.25 | 324.75 | 331.00 | 327.62 | 1.53% | 24,854,745 |
| Aug 14, 2025 | 322.50 | 331.25 | 322.25 | 326.00 | 322.68 | 0.54% | 35,978,676 |
| Aug 13, 2025 | 320.75 | 325.00 | 317.25 | 324.25 | 320.94 | 1.49% | 31,590,210 |
| Aug 12, 2025 | 315.25 | 321.75 | 311.75 | 319.50 | 316.24 | 1.19% | 41,165,145 |
| Aug 11, 2025 | 316.75 | 317.75 | 311.75 | 315.75 | 312.53 | 0.48% | 34,537,595 |
| Aug 8, 2025 | 309.50 | 314.75 | 309.25 | 314.25 | 311.05 | 1.70% | 34,231,549 |
| Aug 7, 2025 | 309.75 | 311.75 | 306.00 | 309.00 | 305.85 | 0.16% | 40,809,896 |
| Aug 6, 2025 | 298.50 | 311.25 | 298.00 | 308.50 | 305.35 | 4.40% | 70,872,223 |
| Aug 5, 2025 | 296.25 | 298.00 | 295.25 | 295.50 | 292.49 | 0.34% | 22,228,274 |
| Aug 4, 2025 | 291.00 | 296.50 | 290.50 | 294.50 | 291.50 | 1.99% | 36,501,829 |
| Aug 1, 2025 | 288.50 | 290.75 | 286.75 | 288.75 | 285.81 | 0.26% | 29,061,004 |
| Jul 31, 2025 | 288.50 | 289.75 | 286.00 | 288.00 | 285.06 | 0.26% | 28,385,427 |
| Jul 30, 2025 | 285.50 | 289.00 | 285.25 | 287.25 | 284.32 | 0.70% | 22,915,366 |
| Jul 29, 2025 | 290.00 | 291.00 | 285.25 | 285.25 | 282.34 | -1.72% | 19,619,086 |
| Jul 28, 2025 | 293.75 | 294.50 | 290.00 | 290.25 | 287.29 | -0.94% | 17,995,538 |
| Jul 25, 2025 | 296.25 | 297.00 | 293.00 | 293.00 | 290.01 | -1.01% | 15,138,879 |
| Jul 24, 2025 | 296.00 | 298.75 | 293.25 | 296.00 | 292.98 | 0.51% | 27,444,494 |
| Jul 23, 2025 | 298.75 | 299.50 | 293.75 | 294.50 | 291.50 | -0.93% | 24,710,463 |
| Jul 22, 2025 | 294.50 | 298.25 | 294.50 | 297.25 | 294.22 | 1.11% | 37,359,500 |
| Jul 21, 2025 | 290.75 | 295.50 | 290.50 | 294.00 | 291.00 | 1.73% | 31,054,005 |
| Jul 18, 2025 | 289.50 | 291.75 | 287.50 | 289.00 | 286.05 | -0.09% | 33,276,220 |
| Jul 17, 2025 | 289.50 | 290.50 | 285.00 | 289.25 | 286.30 | 1.49% | 29,728,257 |
| Jul 16, 2025 | 291.00 | 293.25 | 280.50 | 285.00 | 282.09 | -2.06% | 40,611,252 |