Tekfen Holding Anonim Sirketi (IST:TKFEN)
Turkey · Delayed Price · Currency is TRY 137.00
-7.20 (-4.99%)
May 15, 2026, 6:09 PM GMT+3
IST:TKFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 143.10 | 145.00 | 135.00 | 137.00 | 137.00 | -4.99% | 5,748,388 |
| May 14, 2026 | 149.60 | 150.30 | 144.10 | 144.20 | 144.20 | -2.96% | 3,122,971 |
| May 13, 2026 | 156.40 | 157.40 | 142.80 | 148.60 | 148.60 | -4.13% | 6,650,258 |
| May 12, 2026 | 155.30 | 159.00 | 154.00 | 155.00 | 155.00 | -1.27% | 4,574,655 |
| May 11, 2026 | 155.30 | 159.90 | 152.00 | 157.00 | 157.00 | 1.75% | 6,537,143 |
| May 8, 2026 | 149.00 | 155.70 | 146.50 | 154.30 | 154.30 | 3.35% | 6,347,168 |
| May 7, 2026 | 143.40 | 150.40 | 143.00 | 149.30 | 149.30 | 5.14% | 6,993,470 |
| May 6, 2026 | 136.50 | 143.50 | 136.50 | 142.00 | 142.00 | 3.95% | 8,786,629 |
| May 5, 2026 | 140.00 | 140.90 | 131.60 | 136.60 | 136.60 | -2.01% | 6,309,580 |
| May 4, 2026 | 142.60 | 145.50 | 139.00 | 139.40 | 139.40 | -2.24% | 7,223,883 |
| Apr 30, 2026 | 135.40 | 144.20 | 134.40 | 142.60 | 142.60 | 5.24% | 10,704,511 |
| Apr 29, 2026 | 141.00 | 142.30 | 134.80 | 135.50 | 135.50 | -3.15% | 7,279,327 |
| Apr 28, 2026 | 141.80 | 144.70 | 138.90 | 139.90 | 139.90 | -0.99% | 5,702,733 |
| Apr 27, 2026 | 136.90 | 142.80 | 136.30 | 141.30 | 141.30 | 4.59% | 9,419,159 |
| Apr 24, 2026 | 134.00 | 138.40 | 131.30 | 135.10 | 135.10 | 1.58% | 9,512,182 |
| Apr 22, 2026 | 133.60 | 139.90 | 131.20 | 133.00 | 133.00 | - | 8,873,262 |
| Apr 21, 2026 | 129.30 | 135.20 | 129.30 | 133.00 | 133.00 | 3.34% | 9,815,080 |
| Apr 20, 2026 | 120.80 | 131.70 | 120.80 | 128.70 | 128.70 | 6.54% | 13,376,468 |
| Apr 17, 2026 | 117.90 | 122.00 | 116.40 | 120.80 | 120.80 | 2.46% | 7,897,015 |
| Apr 16, 2026 | 121.10 | 123.30 | 117.60 | 117.90 | 117.90 | -2.64% | 5,147,131 |
| Apr 15, 2026 | 121.80 | 124.20 | 118.20 | 121.10 | 121.10 | 0.50% | 6,875,870 |
| Apr 14, 2026 | 120.70 | 122.30 | 118.00 | 120.50 | 120.50 | 1.86% | 10,951,271 |
| Apr 13, 2026 | 107.70 | 118.30 | 107.70 | 118.30 | 118.30 | 9.94% | 11,656,590 |
| Apr 10, 2026 | 110.30 | 111.80 | 107.20 | 107.60 | 107.60 | -0.65% | 12,832,567 |
| Apr 9, 2026 | 98.90 | 108.30 | 98.90 | 108.30 | 108.30 | 9.95% | 18,079,616 |
| Apr 8, 2026 | 98.45 | 100.60 | 96.45 | 98.50 | 98.50 | 3.58% | 9,741,381 |
| Apr 7, 2026 | 97.80 | 100.30 | 95.10 | 95.10 | 95.10 | -3.21% | 8,496,961 |
| Apr 6, 2026 | 101.20 | 103.40 | 98.05 | 98.25 | 98.25 | -2.63% | 9,193,375 |
| Apr 3, 2026 | 102.70 | 105.10 | 100.50 | 100.90 | 100.90 | -0.98% | 9,565,455 |
| Apr 2, 2026 | 98.50 | 102.60 | 97.50 | 101.90 | 101.90 | 4.62% | 13,451,716 |
| Apr 1, 2026 | 99.90 | 101.00 | 95.70 | 97.40 | 97.40 | -0.61% | 12,220,134 |
| Mar 31, 2026 | 96.25 | 104.10 | 95.00 | 98.00 | 98.00 | 1.77% | 18,193,778 |
| Mar 30, 2026 | 98.30 | 101.70 | 93.85 | 96.30 | 96.30 | -1.43% | 13,330,038 |
| Mar 27, 2026 | 93.10 | 99.45 | 88.75 | 97.70 | 97.70 | 4.66% | 19,140,071 |
| Mar 26, 2026 | 90.50 | 93.75 | 89.00 | 93.35 | 93.35 | 5.18% | 9,667,757 |
| Mar 25, 2026 | 88.50 | 92.40 | 87.50 | 88.75 | 88.75 | 0.57% | 8,707,105 |
| Mar 24, 2026 | 83.95 | 92.00 | 83.40 | 88.25 | 88.25 | 5.12% | 10,982,935 |
| Mar 23, 2026 | 79.10 | 84.85 | 78.40 | 83.95 | 83.95 | 5.66% | 7,329,514 |
| Mar 19, 2026 | 79.70 | 81.30 | 78.90 | 79.45 | 79.45 | -1.67% | 1,607,652 |
| Mar 18, 2026 | 85.30 | 85.30 | 79.55 | 80.80 | 80.80 | -4.21% | 4,857,876 |
| Mar 17, 2026 | 84.15 | 86.35 | 83.45 | 84.35 | 84.35 | 0.72% | 4,528,467 |
| Mar 16, 2026 | 85.65 | 85.90 | 83.05 | 83.75 | 83.75 | -1.47% | 2,716,525 |
| Mar 13, 2026 | 85.30 | 85.30 | 82.85 | 85.00 | 85.00 | -0.35% | 3,332,501 |
| Mar 12, 2026 | 84.15 | 87.50 | 83.80 | 85.30 | 85.30 | 0.77% | 5,522,837 |
| Mar 11, 2026 | 80.50 | 85.70 | 80.25 | 84.65 | 84.65 | 5.16% | 8,636,564 |
| Mar 10, 2026 | 78.75 | 80.95 | 76.45 | 80.50 | 80.50 | 4.75% | 8,710,163 |
| Mar 9, 2026 | 72.10 | 78.05 | 71.50 | 76.85 | 76.85 | 4.20% | 7,808,738 |
| Mar 6, 2026 | 77.20 | 79.00 | 71.50 | 73.75 | 73.75 | -2.58% | 7,578,994 |
| Mar 5, 2026 | 69.80 | 75.70 | 69.65 | 75.70 | 75.70 | 9.95% | 7,423,489 |
| Mar 4, 2026 | 69.50 | 70.00 | 67.35 | 68.85 | 68.85 | -0.58% | 4,453,606 |