Tera Finansal Yatirimlar Holding A.S. (IST:TRHOL)
Turkey · Delayed Price · Currency is TRY 2,255.00
+85.00 (3.92%)
At close: Aug 14, 2026
IST:TRHOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 1,664.00 | 1,671.00 | 1,577.00 | 1,617.00 | 1,617.00 | -4.26% | 178,109 |
| Jul 1, 2026 | 1,722.00 | 1,765.00 | 1,671.00 | 1,689.00 | 1,689.00 | -1.92% | 63,726 |
| Jun 30, 2026 | 1,630.00 | 1,752.00 | 1,610.00 | 1,722.00 | 1,722.00 | 4.30% | 117,490 |
| Jun 29, 2026 | 1,494.00 | 1,651.00 | 1,465.00 | 1,651.00 | 1,651.00 | 9.99% | 410,241 |
| Jun 26, 2026 | 1,526.00 | 1,530.00 | 1,451.00 | 1,501.00 | 1,501.00 | -1.64% | 171,682 |
| Jun 25, 2026 | 1,609.00 | 1,610.00 | 1,526.00 | 1,526.00 | 1,526.00 | -5.22% | 53,520 |
| Jun 24, 2026 | 1,599.00 | 1,620.00 | 1,594.00 | 1,610.00 | 1,610.00 | -2.13% | 49,863 |
| Jun 23, 2026 | 1,597.00 | 1,645.00 | 1,577.00 | 1,645.00 | 1,645.00 | 1.86% | 92,624 |
| Jun 22, 2026 | 1,561.00 | 1,616.00 | 1,528.00 | 1,615.00 | 1,615.00 | - | 153,257 |
| Jun 19, 2026 | 1,645.00 | 1,645.00 | 1,594.00 | 1,615.00 | 1,615.00 | -2.83% | 82,903 |
| Jun 18, 2026 | 1,670.00 | 1,670.00 | 1,623.00 | 1,662.00 | 1,662.00 | -2.18% | 73,610 |
| Jun 17, 2026 | 1,664.00 | 1,711.00 | 1,616.00 | 1,699.00 | 1,699.00 | -0.23% | 161,844 |
| Jun 16, 2026 | 1,700.00 | 1,710.00 | 1,663.00 | 1,703.00 | 1,703.00 | -2.69% | 137,670 |
| Jun 15, 2026 | 1,689.00 | 1,760.00 | 1,521.00 | 1,750.00 | 1,750.00 | 3.61% | 326,434 |
| Jun 12, 2026 | 1,710.00 | 1,741.00 | 1,665.00 | 1,689.00 | 1,689.00 | -0.06% | 98,616 |
| Jun 11, 2026 | 1,695.00 | 1,711.00 | 1,670.00 | 1,690.00 | 1,690.00 | 0.60% | 106,006 |
| Jun 10, 2026 | 1,680.00 | 1,682.00 | 1,654.00 | 1,680.00 | 1,680.00 | -0.88% | 95,987 |
| Jun 9, 2026 | 1,667.00 | 1,695.00 | 1,631.00 | 1,695.00 | 1,695.00 | 0.89% | 183,670 |
| Jun 8, 2026 | 1,634.00 | 1,680.00 | 1,575.00 | 1,680.00 | 1,680.00 | 1.94% | 156,691 |
| Jun 5, 2026 | 1,541.00 | 1,698.00 | 1,532.00 | 1,648.00 | 1,648.00 | 6.12% | 96,152 |