Tera Finansal Yatirimlar Holding A.S. (IST:TRHOL)
Turkey · Delayed Price · Currency is TRY 678.50
-75.00 (-9.95%)
At close: Oct 9, 2026
IST:TRHOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 678.50 | 678.50 | 678.50 | 678.50 | 678.50 | -9.95% | 649 |
| Oct 8, 2026 | 753.50 | 753.50 | 753.50 | 753.50 | 753.50 | -9.98% | 62 |
| Oct 7, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | -10.00% | 25 |
| Oct 6, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -9.97% | 32 |
| Oct 5, 2026 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | -9.94% | 31 |
| Oct 2, 2026 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | -9.97% | 18 |
| Oct 1, 2026 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | -9.96% | 17 |
| Sep 30, 2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | -9.99% | 89 |
| Sep 29, 2026 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | -9.97% | 55 |
| Sep 28, 2026 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | -10.00% | 22 |
| Sep 25, 2026 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | -9.98% | 54 |
| Sep 24, 2026 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | -9.98% | 898 |
| Sep 23, 2026 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | -10.00% | 19 |
| Sep 22, 2026 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | -9.98% | 15 |
| Sep 21, 2026 | 2,955.00 | 2,955.00 | 2,955.00 | 2,955.00 | 2,955.00 | -9.98% | 388 |
| Sep 18, 2026 | 3,282.50 | 3,282.50 | 3,282.50 | 3,282.50 | 3,282.50 | -9.95% | 12,309 |
| Sep 17, 2026 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | -10.00% | 561 |
| Sep 16, 2026 | 4,457.50 | 4,470.00 | 4,050.00 | 4,050.00 | 4,050.00 | -10.00% | 47,148 |
| Sep 15, 2026 | 4,330.00 | 4,502.50 | 4,210.00 | 4,500.00 | 4,500.00 | 3.45% | 209,263 |
| Sep 14, 2026 | 4,022.50 | 4,350.00 | 4,000.00 | 4,350.00 | 4,350.00 | 6.10% | 204,887 |
| 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 |