Tekfen Holding Anonim Sirketi (IST:TKFEN)
Turkey · Delayed Price · Currency is TRY 166.50
+2.50 (1.52%)
Aug 4, 2026, 1:05 PM GMT+3
IST:TKFEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 156.30 | 169.90 | 154.50 | 164.00 | 164.00 | 6.15% | 13,335,782 |
| Jul 31, 2026 | 153.20 | 155.00 | 148.80 | 154.50 | 154.50 | 1.18% | 4,394,356 |
| Jul 30, 2026 | 150.00 | 154.20 | 147.50 | 152.70 | 152.70 | 2.48% | 4,415,509 |
| Jul 29, 2026 | 150.40 | 152.40 | 149.00 | 149.00 | 149.00 | -1.19% | 3,322,478 |
| Jul 28, 2026 | 149.70 | 151.10 | 147.40 | 150.80 | 150.80 | 0.94% | 3,160,138 |
| Jul 27, 2026 | 151.60 | 153.10 | 148.10 | 149.40 | 149.40 | -0.40% | 4,334,534 |
| Jul 24, 2026 | 145.90 | 151.00 | 145.10 | 150.00 | 150.00 | 2.81% | 4,058,603 |
| Jul 23, 2026 | 146.50 | 147.30 | 142.20 | 145.90 | 145.90 | -0.27% | 4,932,860 |
| Jul 22, 2026 | 145.80 | 147.90 | 143.90 | 146.30 | 146.30 | 0.34% | 2,713,107 |
| Jul 21, 2026 | 146.50 | 153.00 | 144.00 | 145.80 | 145.80 | 0.07% | 7,256,259 |
| Jul 20, 2026 | 145.50 | 146.60 | 144.00 | 145.70 | 145.70 | 0.48% | 3,387,419 |
| Jul 17, 2026 | 143.50 | 145.70 | 143.00 | 145.00 | 145.00 | 1.40% | 3,235,559 |
| Jul 16, 2026 | 141.90 | 146.20 | 141.40 | 143.00 | 143.00 | 0.85% | 5,417,510 |
| Jul 14, 2026 | 140.80 | 144.10 | 140.60 | 141.80 | 141.80 | - | 4,194,626 |
| Jul 13, 2026 | 137.00 | 142.90 | 133.60 | 141.80 | 141.80 | 3.28% | 5,908,893 |
| Jul 10, 2026 | 129.60 | 139.30 | 128.10 | 137.30 | 137.30 | 5.62% | 3,663,994 |
| Jul 9, 2026 | 131.90 | 132.50 | 119.70 | 130.00 | 130.00 | -0.76% | 6,023,481 |
| Jul 8, 2026 | 132.70 | 136.00 | 129.70 | 131.00 | 131.00 | -1.28% | 3,584,296 |
| Jul 7, 2026 | 134.40 | 136.20 | 130.50 | 132.70 | 132.70 | -1.34% | 3,729,865 |
| Jul 6, 2026 | 141.20 | 144.40 | 133.00 | 134.50 | 134.50 | -4.27% | 5,452,884 |
| Jul 3, 2026 | 140.60 | 144.30 | 139.70 | 140.50 | 140.50 | 0.36% | 6,179,867 |
| Jul 2, 2026 | 142.30 | 143.60 | 139.20 | 140.00 | 140.00 | -1.34% | 3,685,442 |
| Jul 1, 2026 | 135.10 | 144.70 | 134.70 | 141.90 | 141.90 | 5.27% | 5,659,723 |
| Jun 30, 2026 | 144.00 | 144.70 | 134.10 | 134.80 | 134.80 | -4.67% | 6,210,451 |
| Jun 29, 2026 | 144.20 | 146.70 | 139.50 | 141.40 | 141.40 | -0.21% | 5,344,758 |
| Jun 26, 2026 | 133.00 | 142.40 | 131.30 | 141.70 | 141.70 | 6.70% | 7,602,068 |
| Jun 25, 2026 | 127.70 | 135.20 | 127.20 | 132.80 | 132.80 | 4.24% | 5,499,110 |
| Jun 24, 2026 | 129.60 | 130.80 | 127.20 | 127.40 | 127.40 | -1.85% | 1,937,541 |
| Jun 23, 2026 | 131.50 | 133.10 | 128.50 | 129.80 | 129.80 | -1.29% | 2,475,293 |
| Jun 22, 2026 | 137.50 | 140.60 | 131.20 | 131.50 | 131.50 | -3.45% | 6,139,960 |
| Jun 19, 2026 | 138.90 | 143.00 | 136.20 | 136.20 | 136.20 | -1.94% | 4,539,265 |
| Jun 18, 2026 | 137.30 | 139.20 | 134.10 | 138.90 | 138.90 | 1.91% | 4,561,059 |
| Jun 17, 2026 | 136.60 | 140.00 | 136.10 | 136.30 | 136.30 | 0.37% | 3,153,185 |
| Jun 16, 2026 | 135.60 | 138.70 | 134.80 | 135.80 | 135.80 | 0.37% | 3,851,492 |
| Jun 15, 2026 | 140.00 | 142.50 | 135.30 | 135.30 | 135.30 | -2.66% | 6,056,920 |
| Jun 12, 2026 | 140.90 | 142.60 | 134.60 | 139.00 | 139.00 | 0.65% | 6,634,356 |
| Jun 11, 2026 | 135.50 | 139.30 | 130.70 | 138.10 | 138.10 | 0.88% | 6,458,218 |
| Jun 10, 2026 | 152.20 | 152.50 | 133.60 | 136.90 | 136.90 | -5.19% | 13,193,780 |
| Jun 9, 2026 | 144.30 | 149.80 | 143.40 | 144.40 | 144.40 | 0.28% | 6,005,812 |
| Jun 8, 2026 | 135.50 | 147.80 | 135.00 | 144.00 | 144.00 | 5.19% | 6,280,258 |
| Jun 5, 2026 | 151.70 | 152.40 | 136.80 | 136.90 | 136.90 | -9.76% | 9,957,075 |
| Jun 4, 2026 | 152.00 | 154.90 | 145.90 | 151.70 | 151.70 | 0.80% | 6,769,705 |
| Jun 3, 2026 | 155.00 | 158.30 | 149.90 | 150.50 | 150.50 | -2.90% | 5,230,718 |
| Jun 2, 2026 | 151.20 | 155.60 | 149.90 | 155.00 | 155.00 | 4.03% | 5,453,470 |
| Jun 1, 2026 | 143.20 | 152.70 | 140.00 | 149.00 | 149.00 | 5.82% | 12,672,990 |
| May 26, 2026 | 136.40 | 144.00 | 135.70 | 140.80 | 140.80 | 3.23% | 4,550,404 |
| May 25, 2026 | 127.40 | 137.00 | 127.40 | 136.40 | 136.40 | 8.08% | 6,223,301 |
| May 22, 2026 | 118.20 | 127.10 | 118.00 | 126.20 | 126.20 | 6.59% | 5,092,323 |
| May 21, 2026 | 132.50 | 133.90 | 118.40 | 118.40 | 118.40 | -9.96% | 3,929,480 |
| May 20, 2026 | 134.00 | 135.50 | 127.90 | 131.50 | 131.50 | -2.23% | 6,423,192 |