THYAO.ISTHYAO.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $288.50 | $289.00 | $280.25 | $281.00 | 30.81M |
| 1/13/2026 | $292.00 | $292.50 | $285.75 | $287.00 | 50.35M |
| 1/12/2026 | $291.75 | $294.50 | $289.25 | $291.50 | 49.23M |
| 1/9/2026 | $296.00 | $298.00 | $290.25 | $291.50 | 51.36M |
| 1/8/2026 | $291.00 | $295.75 | $286.50 | $294.50 | 60.71M |
| 1/7/2026 | $289.50 | $295.25 | $287.50 | $290.75 | 71.17M |
| 1/6/2026 | $279.00 | $289.25 | $279.00 | $288.50 | 60.29M |
| 1/5/2026 | $274.25 | $279.00 | $272.50 | $277.75 | 38.93M |
| 1/2/2026 | $271.00 | $274.25 | $269.75 | $274.25 | 28.89M |
| 12/31/2025 | $268.50 | $269.75 | $267.25 | $268.50 | 20.57M |
| 12/30/2025 | $265.00 | $269.75 | $264.75 | $267.75 | 32.53M |
| 12/29/2025 | $268.25 | $269.00 | $262.75 | $264.50 | 31.54M |
| 12/26/2025 | $271.25 | $271.50 | $267.25 | $268.00 | 22.20M |
| 12/25/2025 | $272.50 | $273.50 | $271.00 | $271.25 | 12.98M |
| 12/24/2025 | $271.00 | $272.50 | $269.25 | $271.25 | 26.07M |
| 12/23/2025 | $271.75 | $272.00 | $270.00 | $270.50 | 23.71M |
| 12/22/2025 | $277.75 | $278.50 | $271.75 | $272.00 | 31.22M |
| 12/19/2025 | $275.00 | $277.75 | $273.75 | $277.25 | 38.16M |
| 12/18/2025 | $274.50 | $277.25 | $273.25 | $274.50 | 38.60M |
| 12/17/2025 | $273.25 | $275.00 | $271.00 | $274.00 | 35.62M |
| 12/16/2025 | $274.50 | $276.00 | $272.25 | $273.25 | 36.68M |
| 12/15/2025 | $273.25 | $276.25 | $272.00 | $274.25 | 34.56M |
| 12/12/2025 | $270.75 | $274.50 | $270.75 | $272.25 | 27.44M |
| 12/11/2025 | $271.25 | $272.50 | $269.25 | $269.50 | 27.75M |
| 12/10/2025 | $272.00 | $275.75 | $270.25 | $270.50 | 37.19M |
| 12/9/2025 | $273.00 | $273.25 | $270.50 | $271.50 | 27.16M |
| 12/8/2025 | $271.75 | $273.75 | $271.75 | $272.25 | 30.89M |
| 12/5/2025 | $270.00 | $271.75 | $267.75 | $270.25 | 25.26M |
| 12/4/2025 | $275.50 | $277.25 | $269.25 | $270.00 | 31.92M |
| 12/3/2025 | $281.25 | $283.50 | $275.50 | $275.50 | 35.79M |
| 12/2/2025 | $277.00 | $281.75 | $276.25 | $279.00 | 38.45M |
| 12/1/2025 | $272.00 | $277.25 | $271.50 | $276.50 | 29.35M |
| 11/28/2025 | $272.75 | $276.75 | $271.50 | $272.75 | 31.50M |
| 11/27/2025 | $276.00 | $276.50 | $272.50 | $272.50 | 24.66M |
| 11/26/2025 | $273.75 | $275.25 | $272.75 | $274.25 | 32.24M |
| 11/25/2025 | $271.00 | $279.00 | $270.00 | $273.25 | 53.95M |
| 11/24/2025 | $272.25 | $273.25 | $270.00 | $270.25 | 33.49M |
| 11/21/2025 | $276.25 | $276.25 | $271.50 | $273.00 | 27.54M |
| 11/20/2025 | $279.00 | $280.75 | $273.75 | $276.25 | 31.11M |
| 11/19/2025 | $268.75 | $278.75 | $268.50 | $277.50 | 45.68M |
| 11/18/2025 | $267.50 | $269.75 | $266.75 | $267.50 | 22.73M |
| 11/17/2025 | $270.75 | $271.50 | $266.75 | $268.50 | 29.68M |
| 11/14/2025 | $270.50 | $271.00 | $267.00 | $269.00 | 28.46M |
| 11/13/2025 | $269.25 | $274.50 | $269.25 | $271.00 | 34.97M |
| 11/12/2025 | $275.25 | $275.50 | $268.00 | $268.00 | 37.54M |
| 11/11/2025 | $278.25 | $281.00 | $266.50 | $273.00 | 54.58M |
| 11/10/2025 | $291.00 | $291.50 | $278.25 | $278.25 | 43.27M |
| 11/7/2025 | $296.00 | $298.25 | $288.00 | $289.50 | 42.81M |
| 11/6/2025 | $291.75 | $294.50 | $288.00 | $292.50 | 33.00M |
| 11/5/2025 | $289.50 | $292.00 | $287.25 | $290.00 | 37.59M |
| 11/4/2025 | $294.00 | $295.00 | $288.25 | $289.00 | 29.54M |
| 11/3/2025 | $293.25 | $295.75 | $292.25 | $294.00 | 41.69M |
| 10/31/2025 | $290.25 | $293.25 | $289.00 | $291.50 | 28.39M |
| 10/30/2025 | $292.75 | $294.75 | $289.50 | $290.00 | 27.64M |
| 10/28/2025 | $294.75 | $295.75 | $292.00 | $292.00 | 10.27M |
| 10/27/2025 | $297.00 | $298.50 | $293.00 | $295.00 | 27.75M |
| 10/24/2025 | $287.00 | $302.25 | $287.00 | $297.00 | 84.62M |
| 10/23/2025 | $288.50 | $290.25 | $283.75 | $284.25 | 40.56M |
| 10/22/2025 | $295.50 | $296.00 | $287.00 | $288.00 | 42.48M |
| 10/21/2025 | $298.50 | $298.75 | $293.00 | $294.50 | 30.46M |
| 10/20/2025 | $293.25 | $300.25 | $290.00 | $297.75 | 51.52M |
| 10/17/2025 | $295.00 | $296.00 | $287.75 | $292.00 | 57.75M |
| 10/16/2025 | $299.25 | $302.00 | $295.50 | $296.00 | 38.88M |