Tera Finansal Yatirimlar Holding A.S. (IST:TRHOL)
Turkey · Delayed Price · Currency is TRY 673.00
+21.00 (3.22%)
At close: Dec 5, 2025
IST:TRHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 479.25 | 479.25 | 461.00 | 461.00 | 461.00 | -3.96% | 340,012 |
| Nov 6, 2025 | 500.00 | 500.00 | 480.00 | 480.00 | 480.00 | - | 312,933 |
| Nov 5, 2025 | 500.00 | 500.00 | 479.75 | 480.00 | 480.00 | 4.80% | 457,970 |
| Nov 4, 2025 | 433.00 | 458.00 | 433.00 | 458.00 | 458.00 | 9.77% | 313,376 |
| Nov 3, 2025 | 417.50 | 417.50 | 417.25 | 417.25 | 417.25 | 4.97% | 284,779 |
| Oct 31, 2025 | 397.50 | 397.50 | 396.75 | 397.50 | 397.50 | - | 386,506 |
| Oct 30, 2025 | 397.50 | 397.50 | 396.00 | 397.50 | 397.50 | -0.63% | 982,416 |
| Oct 28, 2025 | 404.25 | 404.25 | 400.00 | 400.00 | 400.00 | -1.05% | 165,443 |
| Oct 27, 2025 | 410.50 | 410.50 | 404.25 | 404.25 | 404.25 | -1.52% | 503,400 |
| Oct 24, 2025 | 415.50 | 420.00 | 376.25 | 410.50 | 410.50 | -1.79% | 1,658,201 |
| Oct 23, 2025 | 404.00 | 434.75 | 401.50 | 418.00 | 418.00 | 3.47% | 1,215,081 |
| Oct 22, 2025 | 391.50 | 408.75 | 376.00 | 404.00 | 404.00 | 8.46% | 714,859 |
| Oct 21, 2025 | 362.00 | 372.50 | 353.50 | 372.50 | 372.50 | 9.96% | 700,921 |
| Oct 20, 2025 | 292.00 | 338.75 | 292.00 | 338.75 | 338.75 | 9.98% | 1,143,640 |
| Oct 17, 2025 | 322.00 | 328.00 | 292.00 | 308.00 | 308.00 | -4.35% | 781,695 |
| Oct 16, 2025 | 330.00 | 345.50 | 322.00 | 322.00 | 322.00 | -2.50% | 695,497 |
| Oct 15, 2025 | 318.50 | 350.50 | 306.75 | 330.25 | 330.25 | 3.61% | 1,308,809 |
| Oct 14, 2025 | 322.25 | 325.25 | 279.25 | 318.75 | 318.75 | 2.91% | 1,201,840 |
| Oct 13, 2025 | 281.75 | 309.75 | 281.75 | 309.75 | 309.75 | 9.94% | 1,330,461 |
| Oct 10, 2025 | 281.75 | 281.75 | 268.00 | 281.75 | 281.75 | 9.95% | 1,951,523 |
| Oct 9, 2025 | 230.00 | 256.25 | 226.30 | 256.25 | 256.25 | 9.98% | 990,647 |
| Oct 8, 2025 | 225.00 | 242.20 | 215.10 | 233.00 | 233.00 | 3.51% | 756,235 |
| Oct 7, 2025 | 210.00 | 231.00 | 202.00 | 225.10 | 225.10 | 6.68% | 725,112 |
| Oct 6, 2025 | 194.00 | 211.00 | 194.00 | 211.00 | 211.00 | 9.95% | 1,428,589 |
| Oct 3, 2025 | 202.00 | 206.00 | 191.90 | 191.90 | 191.90 | -6.34% | 613,198 |
| Oct 2, 2025 | 206.00 | 225.00 | 202.00 | 204.90 | 204.90 | -1.16% | 566,218 |
| Oct 1, 2025 | 210.30 | 214.90 | 202.00 | 207.30 | 207.30 | -3.58% | 429,590 |
| Sep 30, 2025 | 216.70 | 226.10 | 208.00 | 215.00 | 215.00 | -0.78% | 610,452 |
| Sep 29, 2025 | 214.60 | 237.80 | 214.60 | 216.70 | 216.70 | -9.10% | 606,397 |
| Sep 26, 2025 | 232.00 | 248.80 | 222.20 | 238.40 | 238.40 | 2.32% | 587,644 |