Tera Yatirim Menkul Degerler A.S. (IST:TERA)
Turkey
· Delayed Price · Currency is TRY 291.00
+3.00 (1.04%)
At close: Dec 5, 2025
IST:TERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 291.00 | 296.00 | 287.75 | 291.00 | 291.00 | 1.04% | 4,959,600 |
| Dec 4, 2025 | 283.00 | 291.00 | 278.25 | 288.00 | 288.00 | 2.86% | 11,590,860 |
| Dec 3, 2025 | 276.00 | 285.25 | 276.00 | 280.00 | 280.00 | 1.45% | 12,477,680 |
| Dec 2, 2025 | 271.50 | 278.75 | 269.50 | 276.00 | 276.00 | 1.94% | 7,100,057 |
| Dec 1, 2025 | 261.00 | 281.25 | 260.75 | 270.75 | 270.75 | 4.34% | 8,888,757 |
| Nov 28, 2025 | 233.00 | 259.50 | 227.80 | 259.50 | 259.50 | 9.96% | 14,805,190 |
| Nov 27, 2025 | 222.00 | 246.30 | 220.60 | 236.00 | 236.00 | -3.71% | 24,172,200 |
| Nov 26, 2025 | 251.25 | 254.00 | 245.10 | 245.10 | 245.10 | -9.97% | 2,316,196 |
| Nov 25, 2025 | 300.00 | 320.50 | 272.25 | 272.25 | 272.25 | -10.00% | 8,371,766 |
| Nov 24, 2025 | 283.50 | 311.75 | 278.50 | 302.50 | 302.50 | 6.70% | 16,555,730 |
| Nov 21, 2025 | 283.75 | 285.50 | 280.25 | 283.50 | 283.50 | 0.18% | 4,115,918 |
| Nov 20, 2025 | 268.00 | 288.75 | 268.00 | 283.00 | 283.00 | 2.44% | 10,988,970 |
| Nov 19, 2025 | 299.50 | 299.50 | 268.75 | 276.25 | 276.25 | -7.45% | 25,083,310 |
| Nov 18, 2025 | 291.00 | 303.75 | 289.75 | 298.50 | 298.50 | 3.02% | 12,248,520 |
| Nov 17, 2025 | 296.00 | 296.25 | 287.25 | 289.75 | 289.75 | -0.09% | 12,111,280 |
| Nov 14, 2025 | 280.00 | 293.50 | 279.75 | 290.00 | 290.00 | 4.32% | 9,963,472 |
| Nov 13, 2025 | 280.75 | 282.75 | 274.00 | 278.00 | 278.00 | -0.98% | 5,391,365 |
| Nov 12, 2025 | 284.25 | 286.75 | 276.00 | 280.75 | 280.75 | -0.09% | 7,106,779 |
| Nov 11, 2025 | 294.00 | 303.00 | 273.25 | 281.00 | 281.00 | -0.18% | 18,362,610 |
| Nov 10, 2025 | 257.25 | 281.50 | 253.00 | 281.50 | 281.50 | 9.96% | 12,417,160 |
| Nov 7, 2025 | 255.00 | 272.00 | 254.00 | 256.00 | 256.00 | 1.69% | 14,684,180 |
| Nov 6, 2025 | 230.40 | 251.75 | 227.20 | 251.75 | 251.75 | 9.93% | 15,793,470 |
| Nov 5, 2025 | 219.00 | 229.00 | 217.20 | 229.00 | 229.00 | 4.09% | 18,568,500 |
| Nov 4, 2025 | 219.60 | 222.20 | 215.00 | 220.00 | 220.00 | - | 8,696,163 |
| Nov 3, 2025 | 215.00 | 221.70 | 211.50 | 220.00 | 220.00 | 1.62% | 25,967,010 |
| Oct 31, 2025 | 217.30 | 217.90 | 210.40 | 216.50 | 216.50 | 0.42% | 8,863,093 |
| Oct 30, 2025 | 215.00 | 228.30 | 211.00 | 215.60 | 215.60 | 2.16% | 12,470,570 |
| Oct 28, 2025 | 215.21 | 215.78 | 206.78 | 211.05 | 211.05 | 0.32% | 6,564,431 |
| Oct 27, 2025 | 212.18 | 213.53 | 203.40 | 210.38 | 210.38 | -0.90% | 9,219,542 |
| Oct 24, 2025 | 207.00 | 217.58 | 201.60 | 212.29 | 212.29 | 4.02% | 25,229,266 |
| Oct 23, 2025 | 202.61 | 208.01 | 201.26 | 204.08 | 204.08 | 0.67% | 8,238,951 |
| Oct 22, 2025 | 205.31 | 208.80 | 202.73 | 202.73 | 202.73 | -1.26% | 8,677,484 |
| Oct 21, 2025 | 195.64 | 211.61 | 195.53 | 205.31 | 205.31 | 4.95% | 15,969,928 |
| Oct 20, 2025 | 194.74 | 198.90 | 193.50 | 195.64 | 195.64 | 0.52% | 8,534,524 |
| Oct 17, 2025 | 198.11 | 198.34 | 193.50 | 194.63 | 194.63 | -1.70% | 11,372,022 |
| Oct 16, 2025 | 202.50 | 202.73 | 198.00 | 198.00 | 198.00 | -2.22% | 13,602,657 |
| Oct 15, 2025 | 198.00 | 202.50 | 195.75 | 202.50 | 202.50 | 2.27% | 21,951,124 |
| Oct 14, 2025 | 192.26 | 201.60 | 191.48 | 198.00 | 198.00 | 2.92% | 11,927,088 |
| Oct 13, 2025 | 189.00 | 196.09 | 186.86 | 192.38 | 192.38 | 0.06% | 17,252,391 |
| Oct 10, 2025 | 176.18 | 192.26 | 172.91 | 192.26 | 192.26 | 9.97% | 19,798,648 |
| Oct 9, 2025 | 168.75 | 177.64 | 167.06 | 174.83 | 174.83 | 3.67% | 15,861,991 |
| Oct 8, 2025 | 168.75 | 179.66 | 166.61 | 168.64 | 168.64 | 0.94% | 31,683,631 |
| Oct 7, 2025 | 167.63 | 170.78 | 165.60 | 167.06 | 167.06 | 0.34% | 13,309,933 |
| Oct 6, 2025 | 151.65 | 166.50 | 147.94 | 166.50 | 166.50 | 9.96% | 19,080,124 |
| Oct 3, 2025 | 151.99 | 153.45 | 150.30 | 151.43 | 151.43 | 0.07% | 6,048,391 |
| Oct 2, 2025 | 153.00 | 154.80 | 150.64 | 151.31 | 151.31 | 0.45% | 5,257,795 |
| Oct 1, 2025 | 149.85 | 155.48 | 149.51 | 150.64 | 150.64 | 0.83% | 10,464,133 |
| Sep 30, 2025 | 150.30 | 156.60 | 149.29 | 149.40 | 149.40 | 0.15% | 9,370,866 |
| Sep 29, 2025 | 148.95 | 152.55 | 148.39 | 149.18 | 149.18 | 0.61% | 10,349,133 |
| Sep 26, 2025 | 147.71 | 150.08 | 146.25 | 148.28 | 148.28 | 0.76% | 12,706,155 |