Tera Finansal Yatirimlar Holding A.S. (IST:TRHOL)
Turkey · Delayed Price · Currency is TRY 4,100.00
+150.00 (3.80%)
At close: Sep 11, 2026
IST:TRHOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,920.00 | 4,100.00 | 3,862.50 | 4,100.00 | 4,100.00 | 3.80% | 136,634 |
| Sep 10, 2026 | 3,775.00 | 3,952.50 | 3,700.00 | 3,950.00 | 3,950.00 | 2.60% | 135,741 |
| Sep 9, 2026 | 3,740.00 | 3,852.50 | 3,587.50 | 3,850.00 | 3,850.00 | 2.74% | 370,452 |
| Sep 8, 2026 | 3,620.00 | 3,750.00 | 3,572.50 | 3,747.50 | 3,747.50 | 2.67% | 144,250 |
| Sep 7, 2026 | 3,625.00 | 3,662.50 | 3,527.50 | 3,650.00 | 3,650.00 | 0.69% | 382,538 |
| Sep 4, 2026 | 3,540.00 | 3,630.00 | 3,505.00 | 3,625.00 | 3,625.00 | 2.11% | 110,161 |
| Sep 3, 2026 | 3,440.00 | 3,552.50 | 3,292.50 | 3,550.00 | 3,550.00 | 3.12% | 201,569 |
| Sep 2, 2026 | 3,345.00 | 3,495.00 | 3,340.00 | 3,442.50 | 3,442.50 | 2.76% | 92,377 |
| Sep 1, 2026 | 3,130.00 | 3,355.00 | 3,115.00 | 3,350.00 | 3,350.00 | 6.86% | 364,620 |
| Aug 31, 2026 | 3,100.00 | 3,182.50 | 3,030.00 | 3,135.00 | 3,135.00 | 1.13% | 1,432,952 |
| Aug 28, 2026 | 2,905.00 | 3,100.00 | 2,877.50 | 3,100.00 | 3,100.00 | 4.82% | 169,472 |
| Aug 27, 2026 | 2,650.00 | 2,957.50 | 2,605.00 | 2,957.50 | 2,957.50 | 9.94% | 226,109 |
| Aug 26, 2026 | 2,595.00 | 2,690.00 | 2,560.00 | 2,690.00 | 2,690.00 | 1.89% | 151,267 |
| Aug 25, 2026 | 2,547.50 | 2,650.00 | 2,444.00 | 2,640.00 | 2,640.00 | 1.54% | 249,522 |
| Aug 24, 2026 | 2,565.00 | 2,605.00 | 2,417.00 | 2,600.00 | 2,600.00 | 1.56% | 680,908 |
| Aug 21, 2026 | 2,460.00 | 2,610.00 | 2,436.00 | 2,560.00 | 2,560.00 | 4.49% | 98,541 |
| Aug 20, 2026 | 2,374.00 | 2,450.00 | 2,356.00 | 2,450.00 | 2,450.00 | 2.51% | 97,872 |
| Aug 19, 2026 | 2,287.00 | 2,391.00 | 2,175.00 | 2,390.00 | 2,390.00 | 3.91% | 1,734,904 |
| Aug 18, 2026 | 2,225.00 | 2,300.00 | 2,120.00 | 2,300.00 | 2,300.00 | 1.77% | 733,976 |
| Aug 17, 2026 | 2,256.00 | 2,286.00 | 2,171.00 | 2,260.00 | 2,260.00 | 0.22% | 155,152 |
| Aug 14, 2026 | 2,169.00 | 2,300.00 | 2,137.00 | 2,255.00 | 2,255.00 | 3.92% | 121,452 |
| Aug 13, 2026 | 2,000.00 | 2,195.00 | 1,980.00 | 2,170.00 | 2,170.00 | 8.50% | 154,476 |
| Aug 12, 2026 | 1,938.00 | 2,000.00 | 1,922.00 | 2,000.00 | 2,000.00 | 1.52% | 86,667 |
| Aug 11, 2026 | 1,930.00 | 1,970.00 | 1,899.00 | 1,970.00 | 1,970.00 | 0.51% | 115,923 |
| Aug 10, 2026 | 1,990.00 | 1,990.00 | 1,923.00 | 1,960.00 | 1,960.00 | 1.03% | 85,944 |
| Aug 7, 2026 | 1,855.00 | 1,949.00 | 1,814.00 | 1,940.00 | 1,940.00 | 2.70% | 143,188 |
| Aug 6, 2026 | 1,825.00 | 1,911.00 | 1,823.00 | 1,889.00 | 1,889.00 | 2.27% | 292,943 |
| Aug 5, 2026 | 1,823.00 | 1,855.00 | 1,794.00 | 1,847.00 | 1,847.00 | 0.49% | 114,524 |
| Aug 4, 2026 | 1,825.00 | 1,878.00 | 1,785.00 | 1,838.00 | 1,838.00 | -0.59% | 393,624 |
| Aug 3, 2026 | 1,849.00 | 1,854.00 | 1,794.00 | 1,849.00 | 1,849.00 | -0.27% | 204,619 |
| Jul 31, 2026 | 1,850.00 | 1,898.00 | 1,847.00 | 1,854.00 | 1,854.00 | -2.37% | 61,031 |
| Jul 30, 2026 | 1,899.00 | 1,910.00 | 1,845.00 | 1,899.00 | 1,899.00 | -1.09% | 83,486 |
| Jul 29, 2026 | 1,724.00 | 1,920.00 | 1,714.00 | 1,920.00 | 1,920.00 | 9.65% | 140,281 |
| Jul 28, 2026 | 1,693.00 | 1,873.00 | 1,615.00 | 1,751.00 | 1,751.00 | 2.82% | 166,373 |
| Jul 27, 2026 | 1,785.00 | 1,800.00 | 1,703.00 | 1,703.00 | 1,703.00 | -5.60% | 117,499 |
| Jul 24, 2026 | 1,771.00 | 1,804.00 | 1,695.00 | 1,804.00 | 1,804.00 | - | 137,072 |
| Jul 23, 2026 | 1,835.00 | 1,875.00 | 1,804.00 | 1,804.00 | 1,804.00 | -2.64% | 1,618,877 |
| Jul 22, 2026 | 1,759.00 | 1,853.00 | 1,744.00 | 1,853.00 | 1,853.00 | 5.28% | 118,935 |
| Jul 21, 2026 | 1,763.00 | 1,799.00 | 1,725.00 | 1,760.00 | 1,760.00 | -0.90% | 85,633 |
| Jul 20, 2026 | 1,682.00 | 1,776.00 | 1,647.00 | 1,776.00 | 1,776.00 | 4.59% | 129,551 |
| Jul 17, 2026 | 1,635.00 | 1,698.00 | 1,622.00 | 1,698.00 | 1,698.00 | 2.41% | 254,121 |
| Jul 16, 2026 | 1,500.00 | 1,658.00 | 1,473.00 | 1,658.00 | 1,658.00 | 9.80% | 282,210 |
| Jul 14, 2026 | 1,533.00 | 1,535.00 | 1,485.00 | 1,510.00 | 1,510.00 | -0.66% | 96,686 |
| Jul 13, 2026 | 1,450.00 | 1,542.00 | 1,450.00 | 1,520.00 | 1,520.00 | 2.36% | 98,016 |
| Jul 10, 2026 | 1,455.00 | 1,520.00 | 1,452.00 | 1,485.00 | 1,485.00 | -1.00% | 373,414 |
| Jul 9, 2026 | 1,465.00 | 1,550.00 | 1,405.00 | 1,500.00 | 1,500.00 | 2.18% | 876,020 |
| Jul 8, 2026 | 1,500.00 | 1,522.00 | 1,468.00 | 1,468.00 | 1,468.00 | -3.17% | 81,209 |
| Jul 7, 2026 | 1,520.00 | 1,583.00 | 1,485.00 | 1,516.00 | 1,516.00 | -0.33% | 565,329 |
| Jul 6, 2026 | 1,510.00 | 1,586.00 | 1,487.00 | 1,521.00 | 1,521.00 | -1.68% | 55,578 |
| Jul 3, 2026 | 1,594.00 | 1,596.00 | 1,547.00 | 1,547.00 | 1,547.00 | -4.33% | 603,084 |