Türk Hava Yollari Anonim Ortakligi (IST:THYAO)
Turkey
· Delayed Price · Currency is TRY 270.25
+0.25 (0.09%)
At close: Dec 5, 2025
IST:THYAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 270.00 | 271.75 | 267.75 | 270.25 | 270.25 | 0.09% | 25,259,570 |
| Dec 4, 2025 | 275.50 | 277.25 | 269.25 | 270.00 | 270.00 | -2.00% | 31,922,352 |
| Dec 3, 2025 | 281.25 | 283.50 | 275.50 | 275.50 | 275.50 | -1.25% | 35,791,929 |
| Dec 2, 2025 | 277.00 | 281.75 | 276.25 | 279.00 | 279.00 | 0.90% | 38,452,640 |
| Dec 1, 2025 | 272.00 | 277.25 | 271.50 | 276.50 | 276.50 | 1.37% | 29,348,250 |
| Nov 28, 2025 | 272.75 | 276.75 | 271.50 | 272.75 | 272.75 | 0.09% | 31,495,812 |
| Nov 27, 2025 | 276.00 | 276.50 | 272.50 | 272.50 | 272.50 | -0.64% | 24,662,640 |
| Nov 26, 2025 | 273.75 | 275.25 | 272.75 | 274.25 | 274.25 | 0.37% | 32,243,160 |
| Nov 25, 2025 | 271.00 | 279.00 | 270.00 | 273.25 | 273.25 | 1.11% | 53,946,050 |
| Nov 24, 2025 | 272.25 | 273.25 | 270.00 | 270.25 | 270.25 | -1.01% | 33,487,070 |
| Nov 21, 2025 | 276.25 | 276.25 | 271.50 | 273.00 | 273.00 | -1.18% | 27,542,700 |
| Nov 20, 2025 | 279.00 | 280.75 | 273.75 | 276.25 | 276.25 | -0.45% | 31,112,750 |
| Nov 19, 2025 | 268.75 | 278.75 | 268.50 | 277.50 | 277.50 | 3.74% | 45,678,390 |
| Nov 18, 2025 | 267.50 | 269.75 | 266.75 | 267.50 | 267.50 | -0.37% | 22,734,300 |
| Nov 17, 2025 | 270.75 | 271.50 | 266.75 | 268.50 | 268.50 | -0.19% | 29,682,550 |
| Nov 14, 2025 | 270.50 | 271.00 | 267.00 | 269.00 | 269.00 | -0.74% | 28,455,580 |
| Nov 13, 2025 | 269.25 | 274.50 | 269.25 | 271.00 | 271.00 | 1.12% | 34,972,860 |
| Nov 12, 2025 | 275.25 | 275.50 | 268.00 | 268.00 | 268.00 | -1.83% | 37,544,310 |
| Nov 11, 2025 | 278.25 | 281.00 | 266.50 | 273.00 | 273.00 | -1.89% | 54,581,700 |
| Nov 10, 2025 | 291.00 | 291.50 | 278.25 | 278.25 | 278.25 | -3.89% | 43,267,770 |
| Nov 7, 2025 | 296.00 | 298.25 | 288.00 | 289.50 | 289.50 | -1.03% | 42,808,800 |
| Nov 6, 2025 | 291.75 | 294.50 | 288.00 | 292.50 | 292.50 | 0.86% | 33,000,030 |
| Nov 5, 2025 | 289.50 | 292.00 | 287.25 | 290.00 | 290.00 | 0.35% | 37,593,630 |
| Nov 4, 2025 | 294.00 | 295.00 | 288.25 | 289.00 | 289.00 | -1.70% | 29,538,140 |
| Nov 3, 2025 | 293.25 | 295.75 | 292.25 | 294.00 | 294.00 | 0.86% | 41,693,240 |
| Oct 31, 2025 | 290.25 | 293.25 | 289.00 | 291.50 | 291.50 | 0.52% | 28,385,480 |
| Oct 30, 2025 | 292.75 | 294.75 | 289.50 | 290.00 | 290.00 | -0.68% | 27,637,930 |
| Oct 28, 2025 | 294.75 | 295.75 | 292.00 | 292.00 | 292.00 | -1.02% | 10,268,570 |
| Oct 27, 2025 | 297.00 | 298.50 | 293.00 | 295.00 | 295.00 | -0.67% | 27,751,910 |
| Oct 24, 2025 | 287.00 | 302.25 | 287.00 | 297.00 | 297.00 | 4.49% | 84,622,260 |
| Oct 23, 2025 | 288.50 | 290.25 | 283.75 | 284.25 | 284.25 | -1.30% | 40,555,810 |
| Oct 22, 2025 | 295.50 | 296.00 | 287.00 | 288.00 | 288.00 | -2.21% | 42,484,650 |
| Oct 21, 2025 | 298.50 | 298.75 | 293.00 | 294.50 | 294.50 | -1.09% | 30,462,180 |
| Oct 20, 2025 | 293.25 | 300.25 | 290.00 | 297.75 | 297.75 | 1.97% | 51,523,110 |
| Oct 17, 2025 | 295.00 | 296.00 | 287.75 | 292.00 | 292.00 | -1.35% | 57,747,820 |
| Oct 16, 2025 | 299.25 | 302.00 | 295.50 | 296.00 | 296.00 | -1.58% | 38,875,850 |
| Oct 15, 2025 | 302.75 | 306.25 | 298.00 | 300.75 | 300.75 | -0.41% | 41,747,310 |
| Oct 14, 2025 | 309.25 | 310.25 | 300.25 | 302.00 | 302.00 | -2.27% | 31,639,210 |
| Oct 13, 2025 | 309.50 | 312.25 | 307.75 | 309.00 | 309.00 | -1.51% | 29,718,690 |
| Oct 10, 2025 | 313.25 | 317.75 | 310.75 | 313.75 | 313.75 | 0.40% | 36,347,820 |
| Oct 9, 2025 | 316.75 | 318.25 | 310.75 | 312.50 | 312.50 | 0.73% | 37,074,560 |
| Oct 8, 2025 | 313.50 | 316.75 | 307.50 | 310.25 | 310.25 | -1.12% | 41,143,340 |
| Oct 7, 2025 | 306.25 | 314.50 | 305.50 | 313.75 | 313.75 | 2.70% | 32,264,090 |
| Oct 6, 2025 | 312.50 | 317.00 | 304.00 | 305.50 | 305.50 | -1.77% | 40,200,170 |
| Oct 3, 2025 | 316.00 | 317.25 | 310.75 | 311.00 | 311.00 | -1.27% | 31,181,370 |
| Oct 2, 2025 | 315.75 | 318.50 | 314.50 | 315.00 | 315.00 | -0.24% | 39,859,110 |
| Oct 1, 2025 | 315.50 | 318.75 | 311.75 | 315.75 | 315.75 | 0.24% | 44,237,940 |
| Sep 30, 2025 | 321.25 | 323.75 | 314.00 | 315.00 | 315.00 | -1.33% | 33,491,380 |
| Sep 29, 2025 | 318.00 | 324.50 | 316.50 | 319.25 | 319.25 | -0.16% | 37,562,960 |
| Sep 26, 2025 | 329.25 | 329.50 | 319.25 | 319.75 | 319.75 | -2.59% | 54,508,750 |