TEHOL
TERA YATIRIM TEKNOLOJİ HOLDİNG A.Ş. (TEHOL)
8.910
₺
-0.980 (%-9.91)
TEHOL: TERA YATIRIM TEKNOLOJİ HOLDİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TERA YATIRIM TEKNOLOJİ HOLDİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 14.7082
CLOSE 14.8534
Low
LOW 1.7371
High
HIGH 42.98
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 2.0317 | 2.1994 | 1.9302 | 2.1435 |
| 01/02/2025 | 2.1384 | 2.1892 | 1.9302 | 1.9302 |
| 01/05/2025 | 1.7575 | 2.1079 | 1.7371 | 2.1029 |
| 01/06/2025 | 2.0165 | 2.2349 | 2.0063 | 2.0927 |
| 01/07/2025 | 2.0724 | 2.0927 | 1.9759 | 1.981 |
| 01/08/2025 | 1.9962 | 2.0825 | 1.8794 | 2.0317 |
| 01/09/2025 | 1.986 | 2.0927 | 1.986 | 2.0317 |
| 01/12/2025 | 2.0267 | 2.0876 | 1.9962 | 2.0165 |
| 01/13/2025 | 2.0063 | 2.0622 | 1.9657 | 2.0368 |
| 01/14/2025 | 2.0368 | 2.24 | 2.0317 | 2.2095 |
| 01/15/2025 | 2.1943 | 2.4279 | 2.1841 | 2.4279 |
| 01/16/2025 | 2.4432 | 2.6667 | 2.4279 | 2.6514 |
| 01/19/2025 | 2.5702 | 2.8089 | 2.5346 | 2.7022 |
| 01/20/2025 | 2.6667 | 2.8292 | 2.5956 | 2.7581 |
| 01/21/2025 | 2.7683 | 3.0273 | 2.7022 | 3.0273 |
| 01/22/2025 | 3.0527 | 3.327 | 3.0527 | 3.327 |
| 01/23/2025 | 3.3422 | 3.52 | 3.0222 | 3.2559 |
| 01/26/2025 | 3.2457 | 3.4438 | 3.1238 | 3.3524 |
| 01/27/2025 | 3.3778 | 3.4895 | 3.3067 | 3.4337 |
| 01/28/2025 | 3.4032 | 3.5505 | 3.3321 | 3.5454 |
| 01/29/2025 | 3.5454 | 3.6978 | 3.5098 | 3.5759 |
| 01/30/2025 | 3.4235 | 3.647 | 3.3879 | 3.3981 |
| 02/02/2025 | 3.4032 | 3.7232 | 3.2508 | 3.6571 |
| 02/03/2025 | 3.6571 | 4.0127 | 3.6571 | 4.0127 |
| 02/04/2025 | 4.0635 | 4.4089 | 4.0635 | 4.4089 |
| 02/05/2025 | 4.4698 | 4.8254 | 4.3124 | 4.8254 |
| 02/06/2025 | 4.9016 | 5.1911 | 4.7695 | 5.1759 |
| 02/09/2025 | 5.2419 | 5.3892 | 4.9829 | 5.1606 |
| 02/10/2025 | 5.1606 | 5.3333 | 4.6476 | 4.6476 |
| 02/11/2025 | 4.6476 | 5.0438 | 4.4241 | 5.0438 |
| 02/12/2025 | 5.054 | 5.3943 | 4.8051 | 4.9067 |
| 02/13/2025 | 4.9067 | 4.9981 | 4.419 | 4.6476 |
| 02/16/2025 | 4.6679 | 5.1098 | 4.6679 | 5.1098 |
| 02/17/2025 | 5.2063 | 5.6178 | 5.2063 | 5.6178 |
| 02/18/2025 | 5.633 | 6.1765 | 5.633 | 6.1257 |
| 02/19/2025 | 6.2273 | 6.7352 | 5.887 | 6.7352 |
| 02/20/2025 | 6.8063 | 7.3194 | 6.6946 | 7.0908 |
| 02/23/2025 | 7.3041 | 7.7968 | 7.2737 | 7.7968 |
| 02/24/2025 | 8.0254 | 8.574 | 7.8121 | 8.574 |
| 02/25/2025 | 8.6349 | 8.7111 | 7.7511 | 8.2083 |
| 02/26/2025 | 8.127 | 8.9295 | 7.873 | 8.7975 |
| 02/27/2025 | 9.0921 | 9.666 | 8.7975 | 9.666 |
| 03/02/2025 | 9.9251 | 10.3924 | 9.0971 | 9.5543 |
| 03/03/2025 | 9.5797 | 9.8844 | 9.5035 | 9.7016 |
| 03/04/2025 | 9.8235 | 9.8337 | 8.7314 | 8.7314 |
| 03/05/2025 | 7.8629 | 7.8629 | 7.8629 | 7.8629 |
| 03/06/2025 | 7.0806 | 8.6451 | 7.0806 | 8.6451 |
| 03/09/2025 | 8.7873 | 9.5086 | 8.7771 | 9.5086 |
| 03/10/2025 | 9.6508 | 9.8286 | 8.701 | 9.1429 |
| 03/11/2025 | 9.0514 | 9.1378 | 8.2286 | 8.5537 |
| 03/12/2025 | 8.5537 | 9.1987 | 8.1575 | 9.1327 |
| 03/13/2025 | 9.2241 | 9.8083 | 9.153 | 9.7879 |
| 03/16/2025 | 9.7371 | 10.0927 | 9.6559 | 9.9606 |
| 03/17/2025 | 9.9048 | 9.9505 | 8.9651 | 8.9651 |
| 03/18/2025 | 8.6349 | 8.8584 | 8.0711 | 8.0711 |
| 03/19/2025 | 7.939 | 8.6248 | 7.8425 | 7.9492 |
| 03/20/2025 | 7.9898 | 8.1016 | 7.1568 | 7.1568 |
| 03/23/2025 | 6.9841 | 7.7054 | 6.8317 | 7.2127 |
| 03/24/2025 | 7.3498 | 7.5276 | 7.1517 | 7.2889 |
| 03/25/2025 | 7.299 | 7.4413 | 7.1314 | 7.3397 |
| 03/26/2025 | 7.5175 | 8.0711 | 7.4413 | 8.0711 |
| 03/27/2025 | 8.1727 | 8.7568 | 8.1524 | 8.5079 |
| 04/01/2025 | 8.4317 | 8.5079 | 8.0102 | 8.127 |
| 04/02/2025 | 8.1168 | 8.574 | 8 | 8.3302 |
| 04/03/2025 | 8.381 | 8.4063 | 8.1676 | 8.2844 |
| 04/06/2025 | 8.0762 | 8.9651 | 8.0102 | 8.6908 |
| 04/07/2025 | 8.701 | 8.9092 | 8.6603 | 8.7771 |
| 04/08/2025 | 8.7213 | 8.9041 | 8.6349 | 8.7873 |
| 04/09/2025 | 8.8889 | 9.666 | 8.8127 | 9.666 |
| 04/10/2025 | 10.0571 | 10.626 | 9.793 | 10.626 |
| 04/13/2025 | 10.3517 | 11.6825 | 10.1029 | 11.6825 |
| 04/14/2025 | 11.6825 | 12.2514 | 10.9917 | 10.9917 |
| 04/15/2025 | 10.8902 | 11.3778 | 9.9352 | 10.1994 |
| 04/16/2025 | 10.3111 | 11.2152 | 10.1994 | 11.2152 |
| 04/17/2025 | 11.2762 | 11.6419 | 10.0978 | 10.0978 |
| 04/20/2025 | 9.0921 | 9.0921 | 9.0921 | 9.0921 |
| 04/21/2025 | 8.1829 | 8.2032 | 8.1829 | 8.1829 |
| 04/23/2025 | 7.3651 | 8.7365 | 7.3651 | 7.487 |
| 04/24/2025 | 7.5124 | 7.8019 | 7.4108 | 7.4921 |
| 04/27/2025 | 7.5175 | 7.9695 | 7.4616 | 7.619 |
| 04/28/2025 | 7.619 | 7.6698 | 7.4514 | 7.619 |
| 04/29/2025 | 7.746 | 8.381 | 7.6546 | 8.381 |
| 05/01/2025 | 8.381 | 8.5638 | 7.619 | 7.619 |
| 05/04/2025 | 7.6241 | 7.7003 | 7.3702 | 7.3702 |
| 05/05/2025 | 7.4819 | 7.5124 | 7.3752 | 7.3803 |
| 05/06/2025 | 7.4006 | 7.4616 | 7.3752 | 7.3752 |
| 05/07/2025 | 7.3956 | 7.9492 | 7.3956 | 7.4006 |
| 05/08/2025 | 7.4311 | 7.4413 | 7.3803 | 7.3803 |
| 05/11/2025 | 7.4565 | 7.7867 | 7.3854 | 7.4362 |
| 05/12/2025 | 7.4616 | 7.7206 | 7.4108 | 7.4921 |
| 05/13/2025 | 7.5124 | 7.5987 | 7.3803 | 7.3854 |
| 05/14/2025 | 7.4159 | 7.5073 | 7.3854 | 7.3956 |
| 05/15/2025 | 7.426 | 7.5378 | 7.3905 | 7.421 |
| 05/19/2025 | 7.421 | 7.7867 | 7.3905 | 7.4463 |
| 05/20/2025 | 7.4819 | 7.5937 | 7.4108 | 7.4159 |
| 05/21/2025 | 7.4565 | 7.5073 | 7.426 | 7.426 |
| 05/22/2025 | 7.4362 | 7.4768 | 7.426 | 7.4311 |
| 05/25/2025 | 7.4565 | 7.553 | 7.4159 | 7.426 |
| 05/26/2025 | 7.4362 | 7.4463 | 7.4108 | 7.4108 |
| 05/27/2025 | 7.4565 | 7.5429 | 7.4413 | 7.4413 |
| 05/28/2025 | 7.4616 | 8.1117 | 7.4616 | 7.7968 |
| 05/29/2025 | 7.7968 | 7.9898 | 7.6444 | 7.8679 |
| 06/01/2025 | 7.8984 | 8.0508 | 7.7562 | 7.873 |
| 06/02/2025 | 7.939 | 8.0508 | 7.8832 | 7.939 |
| 06/03/2025 | 7.9848 | 8.3454 | 7.9644 | 8.1575 |
| 06/04/2025 | 8.1727 | 8.2032 | 8.1371 | 8.2032 |
| 06/09/2025 | 8.2489 | 8.4876 | 8.2184 | 8.3352 |
| 06/10/2025 | 8.4013 | 8.4521 | 8.3454 | 8.4521 |
| 06/11/2025 | 8.4825 | 8.7924 | 8.4724 | 8.6806 |
| 06/12/2025 | 8.1829 | 8.4013 | 7.8171 | 7.9137 |
| 06/15/2025 | 7.8425 | 7.873 | 7.6292 | 7.6292 |
| 06/16/2025 | 7.6648 | 7.746 | 7.619 | 7.6597 |
| 06/17/2025 | 7.6952 | 7.7003 | 7.6444 | 7.6597 |
| 06/18/2025 | 7.68 | 8.1727 | 7.6698 | 7.8121 |
| 06/19/2025 | 7.8629 | 7.8984 | 7.7206 | 7.8019 |
| 06/22/2025 | 7.7206 | 7.7562 | 7.6698 | 7.7054 |
| 06/23/2025 | 7.7613 | 7.9289 | 7.7562 | 7.8629 |
| 06/24/2025 | 7.8781 | 7.9035 | 7.8273 | 7.8273 |
| 06/25/2025 | 7.8527 | 7.8679 | 7.8324 | 7.8324 |
| 06/26/2025 | 7.8375 | 8.6146 | 7.8375 | 8.6146 |
| 06/29/2025 | 8.6705 | 9.1632 | 8.6298 | 8.6298 |
| 06/30/2025 | 8.6552 | 9.4883 | 8.6451 | 9.4883 |
| 07/01/2025 | 9.4933 | 9.8489 | 8.5435 | 8.5435 |
| 07/02/2025 | 7.6902 | 8.4317 | 7.6902 | 8.0254 |
| 07/03/2025 | 8.0203 | 8.0762 | 7.619 | 7.619 |
| 07/06/2025 | 7.6597 | 7.746 | 7.619 | 7.619 |
| 07/07/2025 | 7.6698 | 8.1473 | 7.6546 | 7.8171 |
| 07/08/2025 | 7.8425 | 7.8476 | 7.6444 | 7.6444 |
| 07/09/2025 | 7.6597 | 7.7105 | 7.619 | 7.619 |
| 07/10/2025 | 7.6444 | 7.6597 | 7.619 | 7.6241 |
| 07/13/2025 | 7.6394 | 7.6698 | 7.619 | 7.6241 |
| 07/15/2025 | 7.6444 | 7.6546 | 7.619 | 7.619 |
| 07/16/2025 | 7.6292 | 8.127 | 7.6241 | 8.1067 |
| 07/17/2025 | 8.0965 | 8.5841 | 7.9644 | 8.0152 |
| 07/20/2025 | 7.9746 | 8.2895 | 7.9492 | 8.0965 |
| 07/21/2025 | 7.9746 | 8.0762 | 7.9035 | 7.9543 |
| 07/22/2025 | 7.873 | 7.934 | 7.7257 | 7.7257 |
| 07/23/2025 | 7.7257 | 8.0457 | 7.7105 | 7.9797 |
| 07/24/2025 | 7.9746 | 8.1778 | 7.746 | 8.0102 |
| 07/27/2025 | 8.061 | 8.7365 | 8.0406 | 8.4622 |
| 07/28/2025 | 8.579 | 8.96 | 8.5435 | 8.7721 |
| 07/29/2025 | 8.7822 | 8.9143 | 8.381 | 8.5333 |
| 07/30/2025 | 8.513 | 9.1987 | 8.4114 | 9.0463 |
| 07/31/2025 | 9.0921 | 9.9505 | 8.9448 | 9.9505 |
| 08/03/2025 | 9.9911 | 10.7581 | 9.4933 | 10.0063 |
| 08/04/2025 | 10.0063 | 10.113 | 9.5035 | 9.5035 |
| 08/05/2025 | 9.3968 | 9.8286 | 9.0362 | 9.2851 |
| 08/06/2025 | 9.1632 | 9.4121 | 8.894 | 9.0413 |
| 08/07/2025 | 9.0159 | 9.0413 | 8.6349 | 8.7619 |
| 08/10/2025 | 9.1429 | 9.6356 | 9.0667 | 9.6356 |
| 08/11/2025 | 10.5956 | 10.5956 | 10.5956 | 10.5956 |
| 08/12/2025 | 11.6521 | 11.6521 | 11.6521 | 11.6521 |
| 08/13/2025 | 12.8102 | 12.8102 | 12.8102 | 12.8102 |
| 08/14/2025 | 14.0902 | 14.0902 | 14.0902 | 14.0902 |
| 08/17/2025 | 13.9378 | 15.2076 | 13.7956 | 14.141 |
| 08/18/2025 | 14.1511 | 14.5473 | 12.8102 | 13.2673 |
| 08/19/2025 | 13.3587 | 14.2222 | 13.2368 | 13.4095 |
| 08/20/2025 | 13.4095 | 13.887 | 13.2876 | 13.5822 |
| 08/21/2025 | 13.5619 | 13.8565 | 13.3892 | 13.5721 |
| 08/24/2025 | 13.6432 | 14.9232 | 13.3486 | 14.9232 |
| 08/25/2025 | 15.1873 | 15.9492 | 14.2629 | 14.2629 |
| 08/26/2025 | 14.2629 | 14.4762 | 13.2571 | 14.4762 |
| 08/27/2025 | 14.4762 | 14.7911 | 14.1714 | 14.7302 |
| 08/28/2025 | 14.6794 | 14.781 | 14.3543 | 14.5473 |
| 08/31/2025 | 14.3746 | 14.659 | 14.3137 | 14.6083 |
| 09/01/2025 | 14.5981 | 14.5981 | 14.1714 | 14.1714 |
| 09/02/2025 | 13.9987 | 14.2629 | 13.8159 | 13.8159 |
| 09/03/2025 | 13.8362 | 15.1975 | 13.7651 | 15.1975 |
| 09/04/2025 | 15.4921 | 16.3759 | 14.9435 | 15.3905 |
| 09/07/2025 | 14.9537 | 15.0654 | 14.7403 | 14.8825 |
| 09/08/2025 | 14.8825 | 16.3657 | 14.8317 | 16.3657 |
| 09/09/2025 | 16.1829 | 17.0667 | 15.9594 | 16 |
| 09/10/2025 | 16 | 17.2597 | 15.7562 | 16.2641 |
| 09/11/2025 | 15.8984 | 17.0159 | 15.2381 | 16.8635 |
| 09/14/2025 | 16.8635 | 17.534 | 16.833 | 17.0159 |
| 09/15/2025 | 17.1479 | 17.3206 | 17.0463 | 17.2698 |
| 09/16/2025 | 17.4425 | 17.9505 | 17.3003 | 17.3816 |
| 09/17/2025 | 17.4629 | 17.8286 | 17.3917 | 17.7778 |
| 09/18/2025 | 17.8286 | 18.0724 | 17.4832 | 17.4832 |
| 09/21/2025 | 17.4933 | 19.2305 | 16.7619 | 19.2203 |
| 09/22/2025 | 19.3016 | 20.3073 | 18.3975 | 19.8095 |
| 09/23/2025 | 19.779 | 20.1752 | 19.1086 | 19.5556 |
| 09/24/2025 | 19.8095 | 19.9721 | 19.4743 | 19.6775 |
| 09/25/2025 | 19.6775 | 20.0229 | 19.4844 | 19.8095 |
| 09/28/2025 | 19.8095 | 20.0127 | 19.5556 | 19.8095 |
| 09/29/2025 | 20.0635 | 21.0387 | 20.0432 | 20.8254 |
| 09/30/2025 | 21.0692 | 21.0794 | 20.4089 | 20.4597 |
| 10/01/2025 | 20.5714 | 21.0083 | 20.419 | 20.5714 |
| 10/02/2025 | 20.5714 | 20.6425 | 20.1651 | 20.5714 |
| 10/05/2025 | 20.6527 | 22.3492 | 20.5105 | 22.3492 |
| 10/06/2025 | 22.2984 | 22.8571 | 22.1968 | 22.3898 |
| 10/07/2025 | 22.4203 | 24.6248 | 22.3898 | 24.6248 |
| 10/08/2025 | 24.7975 | 26.2603 | 24.4622 | 25.3968 |
| 10/09/2025 | 25.346 | 27.1238 | 25.1429 | 25.8794 |
| 10/12/2025 | 25.7524 | 26.8952 | 25.1429 | 26.3111 |
| 10/13/2025 | 26.4889 | 28.4444 | 25.981 | 28.4444 |
| 10/14/2025 | 28.673 | 31.2889 | 28.6476 | 31.2889 |
| 10/15/2025 | 31.8222 | 33.2698 | 30.4254 | 31.7968 |
| 10/16/2025 | 32 | 33.219 | 30.4 | 31.9238 |
| 10/19/2025 | 31.8476 | 33.2952 | 31.6698 | 32 |
| 10/20/2025 | 32.58 | 35.2 | 32.58 | 35.2 |
| 10/21/2025 | 36.14 | 38.72 | 36.1 | 38.72 |
| 10/22/2025 | 40.38 | 41.18 | 38.8 | 40 |
| 10/23/2025 | 40 | 40.24 | 36 | 40.14 |
| 10/26/2025 | 40.14 | 42.98 | 39.84 | 39.84 |
| 10/27/2025 | 40 | 40.3 | 39.68 | 40 |
| 10/29/2025 | 40 | 41.22 | 39.68 | 41 |
| 10/30/2025 | 41.26 | 41.34 | 39.92 | 41.2 |
| 11/02/2025 | 41.2 | 41.3 | 40.22 | 41.3 |
| 11/03/2025 | 41.3 | 42.7 | 40.78 | 41.5 |
| 11/04/2025 | 41 | 41 | 40 | 40.26 |
| 11/05/2025 | 39.98 | 39.98 | 36.24 | 36.24 |
| 11/06/2025 | 32.62 | 32.62 | 32.62 | 32.62 |
| 11/09/2025 | 29.5 | 35.88 | 29.5 | 35.88 |
| 11/10/2025 | 36.84 | 38.8 | 35.96 | 35.98 |
| 11/11/2025 | 35.96 | 37.96 | 34 | 36.84 |
| 11/12/2025 | 36.5 | 36.66 | 35.86 | 36 |
| 11/13/2025 | 33.84 | 35 | 32.4 | 32.4 |
| 11/16/2025 | 30 | 32.42 | 29.16 | 29.16 |
| 11/17/2025 | 29.34 | 30.78 | 26.26 | 26.26 |
| 11/18/2025 | 25.86 | 28.12 | 23.76 | 26.26 |
| 11/19/2025 | 26 | 26.72 | 24.9 | 24.9 |
| 11/20/2025 | 24.6 | 25.86 | 24.28 | 24.9 |
| 11/23/2025 | 25.3 | 27.38 | 24.92 | 26.1 |
| 11/24/2025 | 26.02 | 27.5 | 24.76 | 26.46 |
| 11/25/2025 | 26 | 27.72 | 26 | 27.5 |
| 11/26/2025 | 27.74 | 28.84 | 27.02 | 27.02 |
| 11/27/2025 | 26.82 | 28.12 | 25.74 | 27.5 |
| 11/30/2025 | 27.92 | 28.22 | 27.08 | 27.64 |
| 12/01/2025 | 27.76 | 28.18 | 27.48 | 27.72 |
| 12/02/2025 | 27.76 | 30.48 | 27.56 | 30.48 |
| 12/03/2025 | 30.66 | 32.2 | 30.32 | 31.54 |
| 12/04/2025 | 31.88 | 32 | 31.08 | 31.54 |
| 12/07/2025 | 31.52 | 32 | 30.9 | 31.92 |
| 12/08/2025 | 31.92 | 32.9 | 31.64 | 32.9 |
| 12/09/2025 | 32.8 | 33.18 | 32.28 | 32.6 |
| 12/10/2025 | 32.82 | 33.04 | 32.08 | 32.98 |
| 12/11/2025 | 32.98 | 36.26 | 31.78 | 33.4 |
| 12/14/2025 | 33.2 | 33.82 | 33.2 | 33.46 |
| 12/15/2025 | 33.46 | 33.6 | 33.16 | 33.6 |
| 12/16/2025 | 33.58 | 34.34 | 33.4 | 33.5 |
| 12/17/2025 | 33.78 | 33.78 | 33.12 | 33.12 |
| 12/18/2025 | 33.22 | 33.86 | 33 | 33.14 |
| 12/21/2025 | 33.34 | 34.92 | 33.02 | 34.5 |
| 12/22/2025 | 34.64 | 35.68 | 34.28 | 35.06 |
| 12/23/2025 | 35.18 | 36.96 | 34.54 | 36.96 |
| 12/24/2025 | 37.18 | 39.4 | 37.18 | 38.06 |
| 12/25/2025 | 38.1 | 39.56 | 37.52 | 37.52 |
| 12/28/2025 | 37.52 | 39.6 | 37.28 | 38.86 |
| 12/29/2025 | 39 | 40.12 | 34.98 | 34.98 |
| 12/30/2025 | 31.5 | 31.5 | 31.5 | 31.5 |