Tera Finansal Yatirimlar Holding A.S. (IST:TRHOL)
Turkey · Delayed Price · Currency is TRY 1,299.00
-32.00 (-2.40%)
At close: May 7, 2026
IST:TRHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,325.00 | 1,336.00 | 1,298.00 | 1,299.00 | 1,299.00 | -2.40% | 88,736 |
| May 6, 2026 | 1,339.00 | 1,380.00 | 1,325.00 | 1,331.00 | 1,331.00 | -0.60% | 104,038 |
| May 5, 2026 | 1,253.00 | 1,390.00 | 1,251.00 | 1,339.00 | 1,339.00 | 5.93% | 173,261 |
| May 4, 2026 | 1,262.00 | 1,264.00 | 1,227.00 | 1,264.00 | 1,264.00 | - | 132,330 |
| Apr 30, 2026 | 1,291.00 | 1,305.00 | 1,264.00 | 1,264.00 | 1,264.00 | -2.32% | 76,495 |
| Apr 29, 2026 | 1,318.00 | 1,376.00 | 1,291.00 | 1,294.00 | 1,294.00 | -2.56% | 96,433 |
| Apr 28, 2026 | 1,355.00 | 1,377.00 | 1,328.00 | 1,328.00 | 1,328.00 | -2.71% | 245,975 |
| Apr 27, 2026 | 1,344.00 | 1,370.00 | 1,305.00 | 1,365.00 | 1,365.00 | 0.52% | 299,194 |
| Apr 24, 2026 | 1,312.00 | 1,438.00 | 1,310.00 | 1,358.00 | 1,358.00 | 2.80% | 204,095 |
| Apr 22, 2026 | 1,302.00 | 1,331.00 | 1,261.00 | 1,321.00 | 1,321.00 | 1.23% | 138,232 |
| Apr 21, 2026 | 1,183.00 | 1,315.00 | 1,168.00 | 1,305.00 | 1,305.00 | 7.50% | 256,895 |
| Apr 20, 2026 | 1,148.00 | 1,214.00 | 1,058.00 | 1,214.00 | 1,214.00 | 3.32% | 203,840 |
| Apr 17, 2026 | 1,145.00 | 1,202.00 | 1,116.00 | 1,175.00 | 1,175.00 | 2.00% | 217,381 |
| Apr 16, 2026 | 1,146.00 | 1,186.00 | 1,102.00 | 1,152.00 | 1,152.00 | 0.52% | 124,028 |
| Apr 15, 2026 | 1,208.00 | 1,223.00 | 1,146.00 | 1,146.00 | 1,146.00 | -6.45% | 157,188 |
| Apr 14, 2026 | 1,200.00 | 1,254.00 | 1,179.00 | 1,225.00 | 1,225.00 | 0.33% | 179,231 |
| Apr 13, 2026 | 1,159.00 | 1,235.00 | 1,122.00 | 1,221.00 | 1,221.00 | 6.27% | 276,637 |
| Apr 10, 2026 | 1,118.00 | 1,185.00 | 1,103.00 | 1,149.00 | 1,149.00 | 3.70% | 191,326 |
| Apr 9, 2026 | 1,020.00 | 1,132.00 | 1,000.00 | 1,108.00 | 1,108.00 | 7.57% | 381,789 |
| Apr 8, 2026 | 982.00 | 1,037.00 | 975.00 | 1,030.00 | 1,030.00 | 5.97% | 179,093 |
| Apr 7, 2026 | 996.00 | 1,001.00 | 972.00 | 972.00 | 972.00 | -2.46% | 200,753 |
| Apr 6, 2026 | 992.50 | 1,018.00 | 974.50 | 996.50 | 996.50 | -0.45% | 162,329 |
| Apr 3, 2026 | 1,050.00 | 1,050.00 | 997.00 | 1,001.00 | 1,001.00 | -4.76% | 175,479 |
| Apr 2, 2026 | 1,037.00 | 1,053.00 | 1,021.00 | 1,051.00 | 1,051.00 | 0.48% | 140,289 |
| Apr 1, 2026 | 985.00 | 1,050.00 | 975.50 | 1,046.00 | 1,046.00 | 6.73% | 251,174 |
| Mar 31, 2026 | 959.50 | 992.00 | 941.00 | 980.00 | 980.00 | 1.66% | 203,451 |
| Mar 30, 2026 | 969.50 | 1,001.00 | 939.00 | 964.00 | 964.00 | -1.13% | 301,758 |
| Mar 27, 2026 | 969.50 | 1,030.00 | 951.00 | 975.00 | 975.00 | 0.57% | 303,321 |
| Mar 26, 2026 | 902.00 | 986.50 | 881.50 | 969.50 | 969.50 | 8.08% | 320,150 |
| Mar 25, 2026 | 820.50 | 897.00 | 812.00 | 897.00 | 897.00 | 9.99% | 346,684 |
| Mar 24, 2026 | 819.00 | 824.50 | 812.00 | 815.50 | 815.50 | -0.24% | 135,513 |
| Mar 23, 2026 | 818.50 | 825.50 | 808.50 | 817.50 | 817.50 | -0.18% | 173,453 |
| Mar 19, 2026 | 815.00 | 831.00 | 808.50 | 819.00 | 819.00 | 1.11% | 60,674 |
| Mar 18, 2026 | 807.00 | 820.00 | 801.00 | 810.00 | 810.00 | 1.00% | 95,831 |
| Mar 17, 2026 | 804.50 | 809.50 | 789.50 | 802.00 | 802.00 | 0.31% | 138,039 |
| Mar 16, 2026 | 812.00 | 816.50 | 799.50 | 799.50 | 799.50 | -1.90% | 167,440 |
| Mar 13, 2026 | 831.00 | 836.00 | 815.00 | 815.00 | 815.00 | -1.33% | 110,767 |
| Mar 12, 2026 | 797.00 | 840.00 | 796.00 | 826.00 | 826.00 | 3.64% | 129,602 |
| Mar 11, 2026 | 785.50 | 799.00 | 778.50 | 797.00 | 797.00 | 2.11% | 91,334 |
| Mar 10, 2026 | 793.00 | 800.00 | 768.50 | 780.50 | 780.50 | -0.32% | 198,947 |
| Mar 9, 2026 | 790.00 | 802.50 | 777.00 | 783.00 | 783.00 | -1.76% | 141,081 |
| Mar 6, 2026 | 760.00 | 808.50 | 760.00 | 797.00 | 797.00 | -2.69% | 505,151 |
| Mar 5, 2026 | 797.50 | 832.50 | 697.50 | 819.00 | 819.00 | 6.29% | 620,101 |
| Mar 4, 2026 | 810.00 | 810.00 | 761.00 | 770.50 | 770.50 | 2.73% | 130,585 |
| Mar 3, 2026 | 717.50 | 766.50 | 710.00 | 750.00 | 750.00 | 2.88% | 113,179 |
| Mar 2, 2026 | 735.00 | 760.00 | 729.00 | 729.00 | 729.00 | -9.94% | 148,167 |
| Feb 27, 2026 | 810.00 | 832.00 | 797.50 | 809.50 | 809.50 | -0.18% | 112,477 |
| Feb 26, 2026 | 807.50 | 817.50 | 787.00 | 811.00 | 811.00 | 1.38% | 130,122 |
| Feb 25, 2026 | 824.00 | 837.50 | 797.50 | 800.00 | 800.00 | -2.91% | 176,871 |
| Feb 24, 2026 | 829.00 | 863.00 | 818.50 | 824.00 | 824.00 | 0.80% | 174,815 |