Türk Hava Yollari Anonim Ortakligi (IST:THYAO)
Turkey · Delayed Price · Currency is TRY 294.50
-5.50 (-1.83%)
May 18, 2026, 6:09 PM GMT+3
IST:THYAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 299.50 | 301.00 | 294.50 | 294.50 | 294.50 | -1.83% | 36,354,194 |
| May 15, 2026 | 303.50 | 304.25 | 298.50 | 300.00 | 300.00 | -1.88% | 30,059,260 |
| May 14, 2026 | 305.25 | 308.50 | 305.25 | 305.75 | 305.75 | 0.58% | 33,906,130 |
| May 13, 2026 | 307.75 | 310.00 | 304.00 | 304.00 | 304.00 | -0.57% | 31,137,350 |
| May 12, 2026 | 308.00 | 310.00 | 305.25 | 305.75 | 305.75 | -0.89% | 25,842,990 |
| May 11, 2026 | 308.25 | 309.50 | 306.25 | 308.50 | 308.50 | -0.80% | 32,165,700 |
| May 8, 2026 | 310.00 | 314.75 | 306.75 | 311.00 | 311.00 | -0.48% | 52,591,630 |
| May 7, 2026 | 311.75 | 315.25 | 311.25 | 312.50 | 312.50 | 0.89% | 55,094,120 |
| May 6, 2026 | 307.00 | 316.25 | 304.75 | 309.75 | 309.75 | 2.91% | 102,928,900 |
| May 5, 2026 | 300.75 | 304.25 | 298.25 | 301.00 | 301.00 | 0.08% | 39,319,320 |
| May 4, 2026 | 308.50 | 310.75 | 300.50 | 300.75 | 300.75 | -2.43% | 57,653,320 |
| Apr 30, 2026 | 310.00 | 311.50 | 305.25 | 308.25 | 308.25 | -1.99% | 55,904,760 |
| Apr 29, 2026 | 316.75 | 317.75 | 313.00 | 314.50 | 314.50 | -0.40% | 30,230,450 |
| Apr 28, 2026 | 319.50 | 320.25 | 315.25 | 315.75 | 315.75 | -1.48% | 27,040,130 |
| Apr 27, 2026 | 324.50 | 326.75 | 320.25 | 320.50 | 320.50 | -1.38% | 39,753,410 |
| Apr 24, 2026 | 323.00 | 326.25 | 319.00 | 325.00 | 325.00 | 0.46% | 37,892,430 |
| Apr 22, 2026 | 329.50 | 331.25 | 319.50 | 323.50 | 323.50 | -1.07% | 37,881,070 |
| Apr 21, 2026 | 329.00 | 334.50 | 327.00 | 327.00 | 327.00 | -0.38% | 41,012,880 |
| Apr 20, 2026 | 321.50 | 329.25 | 321.25 | 328.25 | 328.25 | -0.23% | 62,881,810 |
| Apr 17, 2026 | 318.00 | 335.00 | 317.75 | 329.00 | 329.00 | 3.70% | 108,841,500 |
| Apr 16, 2026 | 323.00 | 324.50 | 315.50 | 317.25 | 317.25 | -0.63% | 42,533,690 |
| Apr 15, 2026 | 326.50 | 326.75 | 318.50 | 319.25 | 319.25 | -1.47% | 50,829,570 |
| Apr 14, 2026 | 319.75 | 326.50 | 319.50 | 324.00 | 324.00 | 2.29% | 65,014,920 |
| Apr 13, 2026 | 316.00 | 318.75 | 314.25 | 316.75 | 316.75 | -2.01% | 59,932,280 |
| Apr 10, 2026 | 322.50 | 325.25 | 321.00 | 323.25 | 323.25 | 1.17% | 39,622,740 |
| Apr 9, 2026 | 316.00 | 322.25 | 313.25 | 319.50 | 319.50 | 0.79% | 43,131,770 |
| Apr 8, 2026 | 308.75 | 321.00 | 307.50 | 317.00 | 317.00 | 8.56% | 110,512,800 |
| Apr 7, 2026 | 296.00 | 299.25 | 291.75 | 292.00 | 292.00 | -1.77% | 42,540,770 |
| Apr 6, 2026 | 296.75 | 301.25 | 296.50 | 297.25 | 297.25 | 0.42% | 36,486,790 |
| Apr 3, 2026 | 299.25 | 299.75 | 295.00 | 296.00 | 296.00 | -1.25% | 21,832,380 |
| Apr 2, 2026 | 292.50 | 300.50 | 291.25 | 299.75 | 299.75 | 0.59% | 48,135,580 |
| Apr 1, 2026 | 306.25 | 307.75 | 297.50 | 298.00 | 298.00 | 1.27% | 47,033,360 |
| Mar 31, 2026 | 290.00 | 294.75 | 289.25 | 294.25 | 294.25 | 1.90% | 43,351,650 |
| Mar 30, 2026 | 292.50 | 293.50 | 288.75 | 288.75 | 288.75 | -1.79% | 29,264,050 |
| Mar 27, 2026 | 295.00 | 295.50 | 290.50 | 294.00 | 294.00 | 0.17% | 30,167,760 |
| Mar 26, 2026 | 292.50 | 296.50 | 291.75 | 293.50 | 293.50 | -0.34% | 31,352,260 |
| Mar 25, 2026 | 295.75 | 299.50 | 292.75 | 294.50 | 294.50 | 1.20% | 66,108,590 |
| Mar 24, 2026 | 292.25 | 296.50 | 290.75 | 291.00 | 291.00 | -1.52% | 40,807,360 |
| Mar 23, 2026 | 281.25 | 296.25 | 279.50 | 295.50 | 295.50 | 2.07% | 75,513,240 |
| Mar 19, 2026 | 289.00 | 291.50 | 287.75 | 289.50 | 289.50 | -0.43% | 11,565,610 |
| Mar 18, 2026 | 297.25 | 298.00 | 289.25 | 290.75 | 290.75 | -1.36% | 24,386,480 |
| Mar 17, 2026 | 291.00 | 296.00 | 291.00 | 294.75 | 294.75 | 1.64% | 22,876,480 |
| Mar 16, 2026 | 292.50 | 293.50 | 288.25 | 290.00 | 290.00 | -0.77% | 28,395,390 |
| Mar 13, 2026 | 291.25 | 293.50 | 286.75 | 292.25 | 292.25 | -0.17% | 26,218,060 |
| Mar 12, 2026 | 290.00 | 297.75 | 289.25 | 292.75 | 292.75 | -0.68% | 41,475,370 |
| Mar 11, 2026 | 296.00 | 296.25 | 289.50 | 294.75 | 294.75 | -0.76% | 40,619,940 |
| Mar 10, 2026 | 294.00 | 297.00 | 288.75 | 297.00 | 297.00 | 5.32% | 61,941,880 |
| Mar 9, 2026 | 267.00 | 282.00 | 263.50 | 282.00 | 282.00 | 1.90% | 51,377,620 |
| Mar 6, 2026 | 284.00 | 286.00 | 276.00 | 276.75 | 276.75 | -2.64% | 56,263,290 |
| Mar 5, 2026 | 293.25 | 295.25 | 283.75 | 284.25 | 284.25 | -1.22% | 42,754,330 |