Advertisement
U.S. markets closed
S&P Futures
6,004.50 -2.00 (-0.03%) Dow Futures
44,822.00 -4.00 (-0.01%) Nasdaq Futures
20,883.25 +3.00 (+0.01%) Russell 2000 Futures
2,441.20 -9.80 (-0.40%) Crude Oil
69.17 +0.23 (+0.33%) Gold
2,627.30 +8.80 (+0.34%)
Türk Hava Yollari Anonim Ortakligi (THYAO.IS)
Istanbul - Istanbul Delayed Price. Currency in TRY
Follow
At close: 06:09PM TRT
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 281.50 | 300.25 | 281.00 | 296.25 | 296.25 | 61,855,170 |
| Nov 22, 2024 | 279.50 | 281.00 | 276.50 | 279.50 | 279.50 | 24,811,970 |
| Nov 21, 2024 | 272.00 | 279.75 | 271.00 | 279.75 | 279.75 | 23,938,681 |
| Nov 20, 2024 | 280.50 | 281.75 | 269.50 | 271.00 | 271.00 | 28,212,777 |
| Nov 19, 2024 | 289.50 | 290.25 | 278.00 | 279.00 | 279.00 | 30,459,346 |
| Nov 18, 2024 | 291.00 | 292.50 | 287.00 | 288.75 | 288.75 | 26,338,290 |
| Nov 15, 2024 | 287.75 | 293.75 | 287.00 | 289.75 | 289.75 | 40,033,524 |
| Nov 14, 2024 | 285.50 | 289.00 | 284.00 | 286.50 | 286.50 | 28,667,480 |
| Nov 13, 2024 | 286.00 | 288.00 | 282.00 | 283.75 | 283.75 | 31,922,085 |
| Nov 12, 2024 | 289.50 | 290.75 | 286.25 | 286.50 | 286.50 | 20,609,050 |
| Nov 11, 2024 | 290.75 | 291.25 | 286.50 | 288.00 | 288.00 | 21,162,079 |
| Nov 08, 2024 | 282.00 | 290.50 | 281.50 | 290.25 | 290.25 | 23,348,584 |
| Nov 07, 2024 | 278.25 | 283.00 | 276.00 | 282.75 | 282.75 | 24,069,867 |
| Nov 06, 2024 | 273.00 | 281.00 | 270.00 | 277.25 | 277.25 | 30,758,235 |
| Nov 05, 2024 | 272.25 | 273.75 | 270.25 | 272.25 | 272.25 | 31,196,076 |
| Nov 04, 2024 | 272.00 | 273.00 | 267.00 | 268.50 | 268.50 | 18,418,359 |
| Nov 01, 2024 | 273.00 | 274.75 | 271.50 | 273.00 | 273.00 | 19,991,989 |
| Oct 31, 2024 | 277.75 | 279.00 | 272.50 | 272.50 | 272.50 | 14,473,937 |
| Oct 30, 2024 | 277.75 | 280.00 | 276.50 | 277.50 | 277.50 | 14,799,003 |
| Oct 28, 2024 | 278.50 | 280.00 | 276.25 | 278.00 | 278.00 | 7,035,135 |
| Oct 25, 2024 | 272.75 | 276.75 | 271.75 | 276.00 | 276.00 | 17,216,815 |
| Oct 24, 2024 | 270.00 | 274.50 | 270.00 | 273.75 | 273.75 | 18,918,442 |
| Oct 23, 2024 | 275.25 | 275.25 | 267.25 | 267.75 | 267.75 | 24,305,349 |
| Oct 22, 2024 | 270.50 | 276.50 | 269.50 | 274.75 | 274.75 | 26,819,572 |
| Oct 21, 2024 | 268.00 | 272.00 | 266.25 | 269.50 | 269.50 | 24,074,749 |
| Oct 18, 2024 | 273.75 | 275.00 | 266.75 | 268.00 | 268.00 | 20,698,103 |
| Oct 17, 2024 | 269.50 | 275.00 | 269.25 | 273.50 | 273.50 | 24,972,591 |
| Oct 16, 2024 | 267.00 | 270.00 | 264.00 | 269.25 | 269.25 | 19,268,275 |
| Oct 15, 2024 | 257.75 | 268.75 | 257.50 | 268.00 | 268.00 | 30,713,391 |
| Oct 14, 2024 | 264.75 | 265.00 | 257.50 | 257.75 | 257.75 | 19,868,260 |
| Oct 11, 2024 | 267.00 | 271.00 | 263.75 | 264.75 | 264.75 | 17,775,777 |
| Oct 10, 2024 | 271.25 | 272.50 | 266.50 | 266.50 | 266.50 | 16,761,536 |
| Oct 09, 2024 | 270.75 | 271.25 | 265.00 | 270.25 | 270.25 | 23,956,358 |
| Oct 08, 2024 | 270.00 | 272.50 | 268.75 | 270.75 | 270.75 | 24,186,666 |
| Oct 07, 2024 | 274.75 | 275.50 | 269.50 | 270.50 | 270.50 | 19,065,238 |
| Oct 04, 2024 | 271.00 | 274.75 | 270.00 | 273.75 | 273.75 | 25,552,239 |
| Oct 03, 2024 | 272.00 | 277.50 | 268.75 | 268.75 | 268.75 | 27,014,849 |
| Oct 02, 2024 | 277.00 | 281.75 | 271.25 | 271.50 | 271.50 | 37,339,145 |
| Oct 01, 2024 | 285.25 | 287.00 | 274.25 | 277.75 | 277.75 | 34,658,869 |
| Sep 30, 2024 | 291.75 | 291.75 | 284.75 | 285.00 | 285.00 | 21,334,664 |
| Sep 27, 2024 | 292.25 | 294.50 | 290.25 | 292.25 | 292.25 | 19,847,298 |
| Sep 26, 2024 | 293.25 | 297.00 | 290.50 | 291.25 | 291.25 | 28,959,484 |
| Sep 25, 2024 | 296.75 | 297.50 | 291.25 | 291.25 | 291.25 | 25,711,329 |
| Sep 24, 2024 | 296.00 | 300.00 | 294.75 | 296.25 | 296.25 | 39,566,662 |
| Sep 23, 2024 | 301.00 | 302.75 | 295.25 | 296.00 | 296.00 | 23,543,000 |
| Sep 20, 2024 | 300.75 | 301.50 | 298.00 | 299.50 | 299.50 | 20,237,710 |
| Sep 19, 2024 | 294.75 | 301.25 | 293.00 | 301.00 | 301.00 | 30,539,856 |
| Sep 18, 2024 | 290.25 | 293.50 | 289.75 | 291.50 | 291.50 | 19,884,166 |
| Sep 17, 2024 | 287.25 | 293.75 | 287.25 | 290.50 | 290.50 | 25,446,750 |
| Sep 16, 2024 | 291.75 | 292.00 | 285.75 | 286.25 | 286.25 | 17,210,152 |
| Sep 13, 2024 | 287.50 | 292.25 | 283.25 | 292.25 | 292.25 | 24,404,734 |
| Sep 12, 2024 | 284.25 | 289.25 | 281.50 | 286.25 | 286.25 | 39,046,318 |
| Sep 11, 2024 | 284.25 | 286.50 | 280.00 | 280.00 | 280.00 | 21,805,515 |
| Sep 10, 2024 | 290.00 | 291.00 | 283.75 | 284.00 | 284.00 | 28,335,939 |
| Sep 09, 2024 | 293.25 | 294.50 | 289.00 | 289.00 | 289.00 | 24,892,932 |
| Sep 06, 2024 | 297.00 | 298.75 | 294.00 | 294.25 | 294.25 | 20,468,462 |
| Sep 05, 2024 | 302.25 | 303.25 | 295.75 | 296.75 | 296.75 | 23,092,345 |
| Sep 04, 2024 | 300.25 | 301.50 | 298.25 | 301.00 | 301.00 | 19,799,342 |
| Sep 03, 2024 | 308.00 | 309.25 | 301.75 | 302.75 | 302.75 | 23,411,840 |
| Sep 02, 2024 | 302.00 | 309.75 | 301.75 | 308.50 | 308.50 | 34,729,004 |
| Aug 29, 2024 | 302.00 | 303.00 | 298.25 | 300.50 | 300.50 | 25,703,034 |
| Aug 28, 2024 | 297.75 | 304.50 | 297.50 | 302.25 | 302.25 | 29,852,124 |
| Aug 27, 2024 | 288.75 | 298.25 | 287.75 | 297.75 | 297.75 | 25,541,295 |
| Aug 26, 2024 | 296.50 | 297.25 | 288.75 | 288.75 | 288.75 | 22,083,752 |
| Aug 23, 2024 | 294.75 | 299.00 | 291.00 | 295.00 | 295.00 | 31,205,050 |
| Aug 22, 2024 | 300.00 | 301.50 | 294.50 | 294.50 | 294.50 | 24,952,855 |
| Aug 21, 2024 | 299.75 | 303.00 | 296.25 | 297.75 | 297.75 | 23,463,737 |
| Aug 20, 2024 | 296.50 | 303.25 | 295.75 | 299.75 | 299.75 | 34,477,472 |
| Aug 19, 2024 | 295.50 | 298.00 | 292.00 | 297.00 | 297.00 | 26,825,619 |
| Aug 16, 2024 | 296.00 | 299.25 | 292.50 | 293.50 | 293.50 | 38,799,466 |
| Aug 15, 2024 | 291.75 | 291.75 | 282.75 | 288.50 | 288.50 | 34,055,805 |
| Aug 14, 2024 | 299.25 | 301.50 | 291.50 | 291.75 | 291.75 | 18,953,889 |
| Aug 13, 2024 | 300.25 | 300.75 | 292.25 | 297.75 | 297.75 | 26,412,277 |
| Aug 12, 2024 | 305.00 | 306.75 | 299.00 | 300.25 | 300.25 | 27,721,724 |
| Aug 09, 2024 | 306.50 | 308.00 | 300.50 | 301.75 | 301.75 | 25,010,646 |
| Aug 08, 2024 | 298.00 | 305.75 | 297.50 | 302.00 | 302.00 | 32,386,073 |
| Aug 07, 2024 | 282.50 | 300.00 | 282.50 | 298.00 | 298.00 | 41,782,573 |
| Aug 06, 2024 | 289.00 | 289.00 | 279.50 | 279.50 | 279.50 | 34,068,451 |
| Aug 05, 2024 | 271.25 | 280.75 | 271.25 | 277.00 | 277.00 | 33,305,862 |
| Aug 02, 2024 | 292.50 | 293.75 | 288.25 | 291.50 | 291.50 | 19,507,021 |
| Aug 01, 2024 | 293.00 | 298.25 | 293.00 | 297.50 | 297.50 | 21,064,407 |
| Jul 31, 2024 | 291.25 | 292.00 | 288.25 | 289.25 | 289.25 | 27,502,263 |
| Jul 30, 2024 | 294.50 | 297.00 | 292.50 | 293.50 | 293.50 | 25,620,856 |
| Jul 29, 2024 | 298.75 | 299.50 | 293.75 | 294.00 | 294.00 | 22,278,905 |
| Jul 26, 2024 | 300.75 | 303.50 | 300.50 | 301.50 | 301.50 | 16,653,480 |
| Jul 25, 2024 | 305.25 | 306.25 | 298.50 | 300.25 | 300.25 | 29,953,941 |
| Jul 24, 2024 | 306.25 | 307.75 | 303.75 | 305.00 | 305.00 | 22,634,121 |
| Jul 23, 2024 | 310.00 | 311.00 | 305.50 | 306.00 | 306.00 | 28,899,602 |
| Jul 22, 2024 | 316.00 | 317.00 | 309.75 | 309.75 | 309.75 | 27,596,166 |
| Jul 19, 2024 | 316.00 | 318.75 | 312.75 | 315.50 | 315.50 | 36,619,426 |
| Jul 18, 2024 | 311.00 | 318.50 | 311.00 | 316.50 | 316.50 | 45,789,387 |
| Jul 17, 2024 | 308.00 | 311.75 | 305.75 | 309.25 | 309.25 | 38,206,650 |
| Jul 16, 2024 | 308.00 | 309.75 | 307.00 | 307.50 | 307.50 | 25,171,747 |
| Jul 12, 2024 | 310.50 | 310.50 | 307.00 | 307.25 | 307.25 | 23,966,972 |
| Jul 11, 2024 | 307.25 | 310.00 | 307.00 | 310.00 | 310.00 | 26,001,104 |
| Jul 10, 2024 | 311.00 | 311.25 | 304.75 | 304.75 | 304.75 | 30,531,140 |
| Jul 09, 2024 | 306.75 | 311.75 | 306.25 | 310.75 | 310.75 | 37,325,340 |
| Jul 08, 2024 | 308.50 | 309.75 | 305.25 | 306.00 | 306.00 | 23,101,726 |
| Jul 05, 2024 | 311.00 | 313.25 | 307.25 | 308.00 | 308.00 | 29,827,422 |
| Jul 04, 2024 | 304.50 | 311.50 | 303.50 | 311.00 | 311.00 | 33,671,381 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.