Türk Hava Yollari Anonim Ortakligi (IST:THYAO)
Turkey · Delayed Price · Currency is TRY 287.50
+3.25 (1.14%)
Oct 9, 2026, 6:09 PM GMT+3
IST:THYAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 286.00 | 289.50 | 284.75 | 287.50 | 287.50 | 1.14% | 22,152,479 |
| Oct 8, 2026 | 286.25 | 287.50 | 282.00 | 284.25 | 284.25 | -0.70% | 20,491,198 |
| Oct 7, 2026 | 290.00 | 290.50 | 283.75 | 286.25 | 286.25 | -1.46% | 27,077,918 |
| Oct 6, 2026 | 293.25 | 294.25 | 290.50 | 290.50 | 290.50 | -0.60% | 27,302,874 |
| Oct 5, 2026 | 292.25 | 295.25 | 291.75 | 292.25 | 292.25 | 0.09% | 27,225,485 |
| Oct 2, 2026 | 286.50 | 294.00 | 285.00 | 292.00 | 292.00 | 1.92% | 30,905,024 |
| Oct 1, 2026 | 285.50 | 290.50 | 284.25 | 286.50 | 286.50 | 1.15% | 33,394,341 |
| Sep 30, 2026 | 291.75 | 293.75 | 282.50 | 283.25 | 283.25 | -2.83% | 34,486,084 |
| Sep 29, 2026 | 288.00 | 294.25 | 287.50 | 291.50 | 291.50 | 1.57% | 27,797,456 |
| Sep 28, 2026 | 288.00 | 293.00 | 286.00 | 287.00 | 287.00 | -1.29% | 28,590,319 |
| Sep 25, 2026 | 292.25 | 294.00 | 289.50 | 290.75 | 290.75 | 0.78% | 20,893,753 |
| Sep 24, 2026 | 298.25 | 300.50 | 288.50 | 288.50 | 288.50 | -3.35% | 26,198,900 |
| Sep 23, 2026 | 298.75 | 302.25 | 297.25 | 298.50 | 298.50 | 0.17% | 34,210,549 |
| Sep 22, 2026 | 293.50 | 302.75 | 291.25 | 298.00 | 298.00 | 1.53% | 54,419,270 |
| Sep 21, 2026 | 287.50 | 294.00 | 282.50 | 293.50 | 293.50 | 2.80% | 51,991,406 |
| Sep 18, 2026 | 289.00 | 291.00 | 283.25 | 285.50 | 285.50 | -1.30% | 35,977,826 |
| Sep 17, 2026 | 276.50 | 290.00 | 273.50 | 289.25 | 289.25 | 5.95% | 72,724,185 |
| Sep 16, 2026 | 287.25 | 288.00 | 258.25 | 273.00 | 273.00 | -4.29% | 79,653,407 |
| Sep 15, 2026 | 295.75 | 296.50 | 285.25 | 285.25 | 285.25 | -3.47% | 38,600,165 |
| Sep 14, 2026 | 298.25 | 301.50 | 295.25 | 295.50 | 295.50 | -1.58% | 34,394,330 |
| Sep 11, 2026 | 299.25 | 302.75 | 298.25 | 300.25 | 300.25 | 0.33% | 36,184,804 |
| Sep 10, 2026 | 303.00 | 304.00 | 297.00 | 299.25 | 299.25 | -0.58% | 38,386,110 |
| Sep 9, 2026 | 302.50 | 306.75 | 300.75 | 301.00 | 301.00 | -1.31% | 58,574,809 |
| Sep 8, 2026 | 296.50 | 305.50 | 295.75 | 305.00 | 305.00 | 2.78% | 50,542,920 |
| Sep 7, 2026 | 295.00 | 297.25 | 292.25 | 296.75 | 296.75 | 0.25% | 37,949,058 |
| Sep 4, 2026 | 293.25 | 299.00 | 292.25 | 296.00 | 296.00 | 1.54% | 44,799,808 |
| Sep 3, 2026 | 292.50 | 296.25 | 289.25 | 291.50 | 291.50 | - | 70,099,014 |
| Sep 2, 2026 | 299.50 | 301.00 | 291.25 | 291.50 | 291.50 | -3.32% | 68,259,101 |
| Sep 1, 2026 | 302.25 | 305.50 | 300.00 | 301.50 | 301.50 | -0.25% | 35,640,016 |
| Aug 31, 2026 | 305.50 | 306.50 | 302.00 | 302.25 | 302.25 | -1.71% | 36,911,929 |
| Aug 28, 2026 | 307.00 | 308.25 | 304.75 | 307.50 | 307.50 | 0.08% | 42,053,946 |
| Aug 27, 2026 | 309.50 | 311.00 | 303.25 | 307.25 | 307.25 | -0.41% | 55,158,533 |
| Aug 26, 2026 | 306.00 | 312.50 | 304.75 | 308.50 | 308.50 | 1.98% | 67,622,650 |
| Aug 25, 2026 | 301.25 | 304.25 | 299.50 | 302.50 | 302.50 | 0.67% | 63,948,449 |
| Aug 24, 2026 | 304.25 | 307.50 | 300.00 | 300.50 | 300.50 | -0.17% | 57,788,778 |
| Aug 21, 2026 | 302.00 | 304.75 | 300.25 | 301.00 | 301.00 | -0.08% | 42,826,204 |
| Aug 20, 2026 | 302.00 | 305.00 | 300.25 | 301.25 | 301.25 | - | 37,086,674 |
| Aug 19, 2026 | 299.50 | 303.00 | 298.50 | 301.25 | 301.25 | 0.25% | 41,421,265 |
| Aug 18, 2026 | 298.50 | 302.50 | 297.75 | 300.50 | 300.50 | -0.17% | 27,211,586 |
| Aug 17, 2026 | 306.00 | 307.25 | 300.75 | 301.00 | 301.00 | -1.39% | 31,580,567 |
| Aug 14, 2026 | 308.50 | 309.50 | 305.25 | 305.25 | 305.25 | -0.89% | 33,136,500 |
| Aug 13, 2026 | 308.75 | 310.50 | 306.75 | 308.00 | 308.00 | -0.24% | 32,818,860 |
| Aug 12, 2026 | 301.00 | 310.50 | 300.50 | 308.75 | 308.75 | 2.57% | 54,763,468 |
| Aug 11, 2026 | 302.50 | 303.50 | 295.25 | 301.00 | 301.00 | -0.66% | 44,935,821 |
| Aug 10, 2026 | 307.00 | 307.75 | 302.25 | 303.00 | 303.00 | -1.06% | 42,097,483 |
| 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 |