Türk Hava Yollari Anonim Ortakligi (IST:THYAO)
Turkey · Delayed Price · Currency is TRY 302.50
-0.50 (-0.17%)
Aug 11, 2026, 9:55 AM GMT+3
IST:THYAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 307.00 | 307.75 | 302.25 | 303.00 | 303.00 | -1.06% | 42,097,480 |
| Aug 7, 2026 | 312.00 | 312.25 | 303.25 | 306.25 | 306.25 | -1.61% | 64,739,369 |
| Aug 6, 2026 | 314.75 | 318.25 | 311.25 | 311.25 | 311.25 | -0.88% | 42,947,854 |
| Aug 5, 2026 | 318.50 | 318.50 | 311.50 | 314.00 | 314.00 | -3.01% | 70,773,407 |
| Aug 4, 2026 | 317.00 | 325.50 | 314.50 | 323.75 | 323.75 | 2.13% | 70,677,933 |
| Aug 3, 2026 | 320.50 | 322.25 | 316.50 | 317.00 | 317.00 | 0.96% | 46,594,813 |
| Jul 31, 2026 | 312.00 | 315.25 | 308.75 | 314.00 | 314.00 | 1.87% | 45,799,665 |
| Jul 30, 2026 | 311.00 | 315.50 | 305.25 | 308.25 | 308.25 | -1.60% | 41,895,470 |
| Jul 29, 2026 | 317.50 | 318.25 | 310.50 | 313.25 | 313.25 | -1.80% | 57,023,121 |
| Jul 28, 2026 | 319.50 | 325.25 | 316.25 | 319.00 | 319.00 | 0.31% | 56,235,332 |
| Jul 27, 2026 | 320.00 | 328.75 | 317.75 | 318.00 | 318.00 | 1.92% | 51,161,610 |
| Jul 24, 2026 | 312.25 | 315.50 | 311.25 | 312.00 | 312.00 | -0.24% | 23,443,828 |
| Jul 23, 2026 | 318.25 | 319.50 | 310.25 | 312.75 | 312.75 | -2.57% | 56,257,028 |
| Jul 22, 2026 | 317.25 | 321.00 | 314.50 | 321.00 | 321.00 | 1.10% | 35,793,985 |
| Jul 21, 2026 | 330.00 | 330.25 | 317.50 | 317.50 | 317.50 | -3.20% | 49,836,435 |
| Jul 20, 2026 | 328.75 | 330.00 | 323.75 | 328.00 | 328.00 | -0.46% | 46,622,936 |
| Jul 17, 2026 | 329.50 | 332.25 | 327.00 | 329.50 | 329.50 | -0.15% | 35,525,634 |
| Jul 16, 2026 | 326.00 | 333.00 | 324.25 | 330.00 | 330.00 | 1.23% | 43,520,013 |
| Jul 14, 2026 | 330.25 | 330.50 | 321.50 | 326.00 | 326.00 | -2.25% | 59,736,385 |
| Jul 13, 2026 | 338.00 | 340.00 | 331.00 | 333.50 | 333.50 | -3.19% | 45,277,739 |
| Jul 10, 2026 | 338.00 | 345.50 | 337.00 | 344.50 | 344.50 | 1.85% | 44,983,692 |
| Jul 9, 2026 | 333.75 | 340.00 | 331.00 | 338.25 | 338.25 | 1.88% | 53,465,542 |
| Jul 8, 2026 | 343.75 | 347.75 | 330.25 | 332.00 | 332.00 | -4.67% | 91,028,928 |
| Jul 7, 2026 | 346.00 | 355.50 | 345.25 | 348.25 | 348.25 | 0.36% | 60,645,389 |
| Jul 6, 2026 | 336.75 | 351.50 | 335.25 | 347.00 | 347.00 | 3.89% | 87,354,823 |
| Jul 3, 2026 | 335.25 | 335.75 | 330.75 | 334.00 | 334.00 | 0.23% | 44,008,702 |
| Jul 2, 2026 | 330.50 | 336.75 | 330.50 | 333.25 | 333.25 | 1.45% | 70,137,933 |
| Jul 1, 2026 | 325.75 | 331.50 | 323.00 | 328.50 | 328.50 | 0.77% | 59,810,652 |
| Jun 30, 2026 | 329.50 | 330.00 | 324.00 | 326.00 | 326.00 | -0.91% | 46,869,746 |
| Jun 29, 2026 | 330.75 | 331.00 | 325.25 | 329.00 | 329.00 | -0.53% | 42,854,930 |
| Jun 26, 2026 | 328.50 | 332.25 | 327.50 | 330.75 | 330.75 | 0.68% | 35,151,597 |
| Jun 25, 2026 | 327.50 | 333.25 | 327.50 | 328.50 | 328.50 | 1.15% | 53,199,419 |
| Jun 24, 2026 | 325.25 | 328.25 | 323.25 | 324.75 | 324.75 | -0.08% | 41,954,740 |
| Jun 23, 2026 | 323.50 | 327.25 | 321.50 | 325.00 | 325.00 | 0.08% | 36,591,935 |
| Jun 22, 2026 | 328.50 | 329.00 | 324.25 | 324.75 | 324.75 | -0.61% | 30,581,205 |
| Jun 19, 2026 | 324.00 | 333.25 | 323.75 | 326.75 | 326.75 | -0.53% | 69,617,170 |
| Jun 18, 2026 | 324.00 | 330.00 | 323.75 | 328.50 | 328.50 | 2.10% | 53,784,400 |
| Jun 17, 2026 | 327.50 | 328.25 | 321.00 | 321.75 | 321.75 | -1.45% | 31,948,860 |
| Jun 16, 2026 | 325.00 | 329.00 | 322.75 | 326.50 | 326.50 | 0.23% | 54,652,600 |
| Jun 15, 2026 | 329.00 | 329.50 | 323.25 | 325.75 | 325.75 | 5.85% | 60,566,040 |
| Jun 12, 2026 | 301.00 | 311.00 | 301.00 | 307.75 | 307.75 | 4.94% | 87,561,130 |
| Jun 11, 2026 | 296.00 | 297.50 | 291.50 | 293.25 | 293.25 | -0.76% | 34,070,210 |
| Jun 10, 2026 | 296.00 | 298.25 | 293.25 | 295.50 | 295.50 | -0.42% | 31,695,170 |
| Jun 9, 2026 | 298.50 | 300.00 | 295.50 | 296.75 | 296.75 | -0.17% | 38,673,740 |
| Jun 8, 2026 | 293.50 | 299.50 | 292.50 | 297.25 | 297.25 | 0.08% | 39,271,281 |
| Jun 5, 2026 | 299.75 | 300.25 | 295.25 | 297.00 | 297.00 | -0.92% | 25,354,990 |
| Jun 4, 2026 | 299.00 | 301.50 | 296.50 | 299.75 | 299.75 | 0.93% | 45,830,610 |
| Jun 3, 2026 | 297.25 | 301.75 | 296.50 | 297.00 | 297.00 | -1.00% | 36,533,990 |
| Jun 2, 2026 | 294.50 | 300.25 | 294.25 | 300.00 | 300.00 | 2.92% | 42,876,580 |
| Jun 1, 2026 | 298.50 | 300.50 | 291.00 | 291.50 | 291.50 | -1.77% | 43,996,710 |