Tera Finansal Yatirimlar Holding A.S. (IST:TRHOL)
Turkey · Delayed Price · Currency is TRY 728.00
-10.00 (-1.36%)
At close: Feb 9, 2026
IST:TRHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 730.00 | 740.00 | 694.00 | 728.00 | 728.00 | -1.36% | 518,171 |
| Feb 6, 2026 | 709.50 | 756.00 | 705.00 | 738.00 | 738.00 | 4.98% | 260,908 |
| Feb 5, 2026 | 653.00 | 705.00 | 647.00 | 703.00 | 703.00 | 9.59% | 321,236 |
| Feb 4, 2026 | 669.00 | 669.00 | 635.50 | 641.50 | 641.50 | -2.14% | 447,984 |
| Feb 3, 2026 | 672.50 | 672.50 | 654.50 | 655.50 | 655.50 | -0.46% | 187,568 |
| Feb 2, 2026 | 677.00 | 686.00 | 658.50 | 658.50 | 658.50 | -3.02% | 362,132 |
| Jan 30, 2026 | 679.50 | 697.00 | 662.50 | 679.00 | 679.00 | 2.03% | 202,086 |
| Jan 29, 2026 | 697.50 | 697.50 | 665.50 | 665.50 | 665.50 | -1.11% | 188,617 |
| Jan 28, 2026 | 682.50 | 692.50 | 673.00 | 673.00 | 673.00 | -1.39% | 295,786 |
| Jan 27, 2026 | 686.00 | 702.00 | 682.50 | 682.50 | 682.50 | -0.51% | 211,971 |
| Jan 26, 2026 | 719.50 | 719.50 | 686.00 | 686.00 | 686.00 | -5.12% | 211,106 |
| Jan 23, 2026 | 674.50 | 723.00 | 649.50 | 723.00 | 723.00 | 6.64% | 397,185 |
| Jan 22, 2026 | 677.50 | 691.00 | 644.00 | 678.00 | 678.00 | - | 574,733 |
| Jan 21, 2026 | 700.00 | 712.50 | 674.00 | 678.00 | 678.00 | -4.51% | 421,547 |
| Jan 20, 2026 | 710.00 | 750.00 | 680.00 | 710.00 | 710.00 | -1.39% | 524,251 |
| 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 |