Tera Finansal Yatirimlar Holding A.S. (IST:TRHOL)
Turkey · Delayed Price · Currency is TRY 669.50
-6.50 (-0.96%)
At close: Jan 16, 2026
IST:TRHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 665.00 | 734.00 | 652.50 | 720.00 | 720.00 | 7.54% | 1,529,519 |
| Jan 16, 2026 | 669.50 | 676.00 | 643.50 | 669.50 | 669.50 | -0.96% | 794,077 |
| Jan 15, 2026 | 713.00 | 737.00 | 642.50 | 676.00 | 676.00 | -5.19% | 425,336 |
| Jan 14, 2026 | 760.00 | 763.50 | 713.00 | 713.00 | 713.00 | -6.80% | 259,789 |
| Jan 13, 2026 | 750.00 | 790.00 | 713.00 | 765.00 | 765.00 | 2.07% | 1,373,700 |
| Jan 12, 2026 | 659.00 | 750.00 | 659.00 | 749.50 | 749.50 | 9.90% | 355,077 |
| Jan 9, 2026 | 632.50 | 682.00 | 632.00 | 682.00 | 682.00 | 10.00% | 419,989 |
| Jan 8, 2026 | 514.00 | 620.00 | 514.00 | 620.00 | 620.00 | 8.58% | 648,023 |
| Jan 7, 2026 | 634.00 | 679.50 | 571.00 | 571.00 | 571.00 | -9.94% | 736,288 |
| Jan 6, 2026 | 580.00 | 635.50 | 580.00 | 634.00 | 634.00 | 9.69% | 424,395 |
| Jan 5, 2026 | 473.00 | 578.00 | 473.00 | 578.00 | 578.00 | 9.99% | 812,747 |
| Jan 2, 2026 | 525.50 | 577.50 | 525.50 | 525.50 | 525.50 | -9.94% | 521,910 |
| Dec 31, 2025 | 583.50 | 583.50 | 583.50 | 583.50 | 583.50 | -9.95% | 43,898 |
| Dec 30, 2025 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | -9.94% | 49,354 |
| Dec 29, 2025 | 797.00 | 798.50 | 719.50 | 719.50 | 719.50 | -9.95% | 3,280,920 |
| Dec 26, 2025 | 820.00 | 835.50 | 799.00 | 799.00 | 799.00 | -3.21% | 486,881 |
| Dec 25, 2025 | 820.00 | 838.00 | 816.50 | 825.50 | 825.50 | -1.73% | 289,620 |
| Dec 24, 2025 | 855.00 | 855.00 | 830.00 | 840.00 | 840.00 | -1.93% | 229,849 |
| Dec 23, 2025 | 800.00 | 860.00 | 791.00 | 856.50 | 856.50 | 7.06% | 523,888 |
| Dec 22, 2025 | 807.00 | 819.00 | 770.00 | 800.00 | 800.00 | -1.90% | 555,977 |
| Dec 19, 2025 | 819.50 | 831.50 | 808.00 | 815.50 | 815.50 | -2.63% | 210,273 |
| Dec 18, 2025 | 800.00 | 839.50 | 800.00 | 837.50 | 837.50 | -0.24% | 276,122 |
| Dec 17, 2025 | 843.50 | 843.50 | 805.00 | 839.50 | 839.50 | 2.13% | 349,620 |
| Dec 16, 2025 | 813.00 | 825.00 | 791.00 | 822.00 | 822.00 | 3.92% | 302,365 |
| Dec 15, 2025 | 771.00 | 839.50 | 760.00 | 791.00 | 791.00 | 3.06% | 358,745 |
| Dec 12, 2025 | 749.50 | 767.50 | 716.00 | 767.50 | 767.50 | 2.06% | 231,780 |
| Dec 11, 2025 | 740.00 | 785.00 | 718.00 | 752.00 | 752.00 | 1.62% | 395,503 |
| Dec 10, 2025 | 684.50 | 740.50 | 668.50 | 740.00 | 740.00 | 9.87% | 467,492 |
| Dec 9, 2025 | 683.50 | 684.00 | 666.50 | 673.50 | 673.50 | -0.44% | 211,427 |
| Dec 8, 2025 | 673.00 | 691.00 | 667.00 | 676.50 | 676.50 | 0.52% | 418,463 |
| Dec 5, 2025 | 675.50 | 676.50 | 650.00 | 673.00 | 673.00 | 3.22% | 319,234 |
| Dec 4, 2025 | 652.00 | 680.00 | 635.00 | 652.00 | 652.00 | - | 336,285 |
| Dec 3, 2025 | 659.50 | 670.00 | 605.00 | 652.00 | 652.00 | 3.41% | 572,572 |
| Dec 2, 2025 | 662.50 | 672.50 | 623.50 | 630.50 | 630.50 | -4.90% | 915,474 |
| Dec 1, 2025 | 630.00 | 679.00 | 615.00 | 663.00 | 663.00 | 4.49% | 965,805 |
| Nov 28, 2025 | 596.50 | 638.50 | 567.50 | 634.50 | 634.50 | 3.93% | 428,691 |
| Nov 27, 2025 | 500.00 | 611.00 | 500.00 | 610.50 | 610.50 | 9.90% | 1,238,564 |
| Nov 26, 2025 | 617.00 | 617.00 | 555.50 | 555.50 | 555.50 | -9.97% | 824,512 |
| Nov 25, 2025 | 625.00 | 625.00 | 617.00 | 617.00 | 617.00 | -0.16% | 226,671 |
| Nov 24, 2025 | 624.00 | 624.00 | 600.00 | 618.00 | 618.00 | 6.92% | 323,428 |
| Nov 21, 2025 | 538.00 | 585.00 | 538.00 | 578.00 | 578.00 | 8.54% | 179,348 |
| Nov 20, 2025 | 536.50 | 536.50 | 532.00 | 532.50 | 532.50 | -0.84% | 247,012 |
| Nov 19, 2025 | 543.50 | 543.50 | 537.00 | 537.00 | 537.00 | -1.20% | 321,901 |
| Nov 18, 2025 | 545.50 | 545.50 | 543.50 | 543.50 | 543.50 | -0.46% | 197,787 |
| Nov 17, 2025 | 547.50 | 547.50 | 545.00 | 546.00 | 546.00 | -0.27% | 221,553 |
| Nov 14, 2025 | 556.00 | 556.00 | 546.00 | 547.50 | 547.50 | 8.20% | 365,364 |
| Nov 13, 2025 | 510.00 | 510.00 | 506.00 | 506.00 | 506.00 | -0.78% | 221,572 |
| Nov 12, 2025 | 518.00 | 518.50 | 510.00 | 510.00 | 510.00 | 2.26% | 255,633 |
| Nov 11, 2025 | 478.50 | 499.75 | 478.50 | 498.75 | 498.75 | 8.78% | 382,813 |
| Nov 10, 2025 | 459.00 | 459.00 | 458.25 | 458.50 | 458.50 | -0.54% | 703,656 |