THYAO
TÜRK HAVA YOLLARI A.O. (THYAO)
286.250
₺
-4.250 (%-1.46)
THYAO: TÜRK HAVA YOLLARI A.O. Historical Data
Historical price data, yearly archive and performance analysis for TÜRK HAVA YOLLARI A.O..
Historical Chart
Loading chart...
Average
OPEN 296.3118
CLOSE 295.6496
Low
LOW 246.6585
High
HIGH 342.7187
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 275.7255 | 280.8542 | 274.7487 | 280.8542 |
| 01/02/2025 | 281.5868 | 292.8211 | 281.3426 | 291.1115 |
| 01/05/2025 | 292.5768 | 293.0652 | 288.4251 | 290.1345 |
| 01/06/2025 | 289.1577 | 291.3557 | 286.2271 | 286.7155 |
| 01/07/2025 | 286.2271 | 288.1809 | 284.2733 | 286.2271 |
| 01/08/2025 | 287.6924 | 290.623 | 285.7386 | 287.9366 |
| 01/09/2025 | 288.4251 | 290.8673 | 285.7386 | 286.7155 |
| 01/12/2025 | 285.9828 | 287.6924 | 280.61 | 283.0522 |
| 01/13/2025 | 284.5175 | 288.4251 | 283.2964 | 286.7155 |
| 01/14/2025 | 286.7155 | 291.5999 | 285.4944 | 288.1809 |
| 01/15/2025 | 292.0883 | 293.3094 | 288.1809 | 290.8673 |
| 01/16/2025 | 291.1115 | 296.7286 | 289.4019 | 296.4843 |
| 01/19/2025 | 297.9496 | 298.9266 | 294.7748 | 298.6824 |
| 01/20/2025 | 297.217 | 298.4381 | 292.8211 | 294.2864 |
| 01/21/2025 | 294.7748 | 298.6824 | 293.5537 | 298.1939 |
| 01/22/2025 | 298.9266 | 304.5437 | 295.9958 | 302.5899 |
| 01/23/2025 | 302.8341 | 303.8109 | 298.9266 | 301.8572 |
| 01/26/2025 | 300.1477 | 305.2763 | 297.7054 | 299.415 |
| 01/27/2025 | 299.9034 | 305.5205 | 297.7054 | 304.5437 |
| 01/28/2025 | 304.5437 | 307.2301 | 301.8572 | 305.7647 |
| 01/29/2025 | 306.009 | 309.1839 | 304.7879 | 305.7647 |
| 01/30/2025 | 306.009 | 310.405 | 305.7647 | 309.6722 |
| 02/02/2025 | 307.7185 | 310.6492 | 304.5437 | 306.4974 |
| 02/03/2025 | 307.4743 | 308.9396 | 296.2401 | 296.4843 |
| 02/04/2025 | 297.217 | 299.6592 | 290.623 | 296.7286 |
| 02/05/2025 | 299.415 | 308.9396 | 299.415 | 306.2532 |
| 02/06/2025 | 306.2532 | 315.0452 | 304.7879 | 314.8009 |
| 02/09/2025 | 314.8009 | 316.022 | 311.1376 | 312.8471 |
| 02/10/2025 | 312.1145 | 312.6029 | 306.2532 | 312.1145 |
| 02/11/2025 | 312.6029 | 313.8241 | 308.6954 | 309.6722 |
| 02/12/2025 | 312.6029 | 314.0682 | 311.1376 | 311.8703 |
| 02/13/2025 | 312.3587 | 315.5335 | 307.7185 | 309.428 |
| 02/16/2025 | 310.1607 | 314.0682 | 307.2301 | 312.1145 |
| 02/17/2025 | 312.6029 | 319.4411 | 311.1376 | 317.4873 |
| 02/18/2025 | 317.2431 | 318.4642 | 309.6722 | 310.8933 |
| 02/19/2025 | 311.3818 | 317.7316 | 307.7185 | 308.4512 |
| 02/20/2025 | 308.9396 | 310.1607 | 298.4381 | 302.1014 |
| 02/23/2025 | 305.2763 | 306.9858 | 301.3688 | 302.3456 |
| 02/24/2025 | 302.5899 | 304.2994 | 297.217 | 297.7054 |
| 02/25/2025 | 298.6824 | 302.8341 | 297.9496 | 301.1245 |
| 02/26/2025 | 301.1245 | 309.428 | 300.3919 | 308.4512 |
| 02/27/2025 | 305.7647 | 306.2532 | 298.6824 | 301.1245 |
| 03/02/2025 | 304.0552 | 312.3587 | 302.5899 | 307.2301 |
| 03/03/2025 | 306.9858 | 312.3587 | 306.009 | 309.9165 |
| 03/04/2025 | 312.1145 | 319.1969 | 311.626 | 318.7084 |
| 03/05/2025 | 320.6622 | 328.2331 | 316.7547 | 328.2331 |
| 03/06/2025 | 327.012 | 330.6753 | 325.5467 | 327.9888 |
| 03/09/2025 | 327.9888 | 330.9195 | 324.0814 | 325.3024 |
| 03/10/2025 | 326.2793 | 327.2562 | 322.8602 | 322.8602 |
| 03/11/2025 | 325.5467 | 328.7216 | 324.5697 | 325.7908 |
| 03/12/2025 | 328.2331 | 331.6522 | 326.7678 | 329.9426 |
| 03/13/2025 | 331.6522 | 331.6522 | 328.2331 | 329.2099 |
| 03/16/2025 | 329.6984 | 331.1637 | 325.5467 | 326.2793 |
| 03/17/2025 | 323.3486 | 324.3255 | 319.1969 | 319.4411 |
| 03/18/2025 | 301.8572 | 311.3818 | 288.1809 | 294.2864 |
| 03/19/2025 | 295.7517 | 308.9396 | 295.7517 | 300.8803 |
| 03/20/2025 | 299.1707 | 299.6592 | 275.7255 | 279.1447 |
| 03/23/2025 | 287.9366 | 298.6824 | 284.7617 | 295.9958 |
| 03/24/2025 | 300.8803 | 307.9627 | 299.415 | 304.7879 |
| 03/25/2025 | 301.8572 | 306.4974 | 300.6361 | 302.5899 |
| 03/26/2025 | 307.9627 | 308.6954 | 300.8803 | 301.3688 |
| 03/27/2025 | 302.1014 | 304.2994 | 295.5075 | 303.8109 |
| 04/01/2025 | 301.613 | 302.3456 | 297.9496 | 297.9496 |
| 04/02/2025 | 298.4381 | 301.3688 | 296.9728 | 296.9728 |
| 04/03/2025 | 298.6824 | 300.8803 | 296.7286 | 297.7054 |
| 04/06/2025 | 291.5999 | 306.7416 | 287.9366 | 302.8341 |
| 04/07/2025 | 306.7416 | 307.4743 | 301.1245 | 301.1245 |
| 04/08/2025 | 299.9034 | 303.5667 | 298.4381 | 298.9266 |
| 04/09/2025 | 307.4743 | 307.9627 | 298.9266 | 298.9266 |
| 04/10/2025 | 299.6592 | 302.8341 | 298.9266 | 302.8341 |
| 04/13/2025 | 305.5205 | 307.7185 | 304.5437 | 306.009 |
| 04/14/2025 | 306.2532 | 313.0914 | 305.032 | 312.6029 |
| 04/15/2025 | 312.6029 | 315.0452 | 310.6492 | 312.3587 |
| 04/16/2025 | 313.0914 | 317.7316 | 312.6029 | 316.022 |
| 04/17/2025 | 316.022 | 316.2663 | 309.6722 | 311.626 |
| 04/20/2025 | 311.626 | 312.6029 | 306.7416 | 307.7185 |
| 04/21/2025 | 309.1839 | 313.8241 | 309.1839 | 312.6029 |
| 04/23/2025 | 314.8009 | 316.022 | 310.6492 | 314.0682 |
| 04/24/2025 | 314.5567 | 316.022 | 310.405 | 310.405 |
| 04/27/2025 | 310.6492 | 311.3818 | 305.5205 | 305.5205 |
| 04/28/2025 | 298.4381 | 299.1707 | 290.8673 | 290.8673 |
| 04/29/2025 | 291.8441 | 293.3094 | 276.7024 | 277.6793 |
| 05/01/2025 | 278.9004 | 288.1809 | 278.9004 | 285.9828 |
| 05/04/2025 | 288.1809 | 289.6462 | 280.3658 | 287.2039 |
| 05/05/2025 | 287.4481 | 289.4019 | 284.5175 | 285.006 |
| 05/06/2025 | 283.7849 | 284.2733 | 269.8642 | 272.3064 |
| 05/07/2025 | 274.016 | 278.9004 | 272.5507 | 277.9236 |
| 05/08/2025 | 278.9004 | 289.6462 | 278.9004 | 287.2039 |
| 05/11/2025 | 298.4381 | 302.5899 | 295.7517 | 302.3456 |
| 05/12/2025 | 300.3919 | 301.3688 | 295.9958 | 297.4612 |
| 05/13/2025 | 296.2401 | 296.2401 | 292.0883 | 292.0883 |
| 05/14/2025 | 292.8211 | 294.0421 | 285.4944 | 286.9598 |
| 05/15/2025 | 287.2039 | 289.4019 | 282.0753 | 286.2271 |
| 05/19/2025 | 286.9598 | 286.9598 | 279.3889 | 280.1215 |
| 05/20/2025 | 280.1215 | 280.3658 | 273.2834 | 273.2834 |
| 05/21/2025 | 276.9466 | 280.8542 | 271.818 | 277.6793 |
| 05/22/2025 | 276.9466 | 279.633 | 273.2834 | 273.2834 |
| 05/25/2025 | 275.9698 | 276.214 | 272.7949 | 273.5276 |
| 05/26/2025 | 274.016 | 276.4583 | 268.6432 | 268.6432 |
| 05/27/2025 | 269.1315 | 272.5507 | 268.1547 | 270.1085 |
| 05/28/2025 | 272.3064 | 274.5045 | 270.8411 | 272.0623 |
| 05/29/2025 | 272.5507 | 273.7717 | 266.6894 | 266.9336 |
| 06/01/2025 | 266.2009 | 270.1085 | 265.7125 | 269.3758 |
| 06/02/2025 | 271.5738 | 277.6793 | 271.3296 | 277.1909 |
| 06/03/2025 | 276.7024 | 280.8542 | 275.2371 | 280.3658 |
| 06/04/2025 | 279.1447 | 280.3658 | 278.1677 | 279.8773 |
| 06/09/2025 | 282.3196 | 286.4713 | 282.3196 | 284.2733 |
| 06/10/2025 | 284.2733 | 285.2502 | 282.5637 | 283.7849 |
| 06/11/2025 | 280.3658 | 280.61 | 271.5738 | 272.3064 |
| 06/12/2025 | 256.4321 | 260.3396 | 252.5246 | 257.6532 |
| 06/15/2025 | 260.8127 | 265.5142 | 256.8535 | 262.5448 |
| 06/16/2025 | 262.5448 | 263.2872 | 258.8331 | 259.0805 |
| 06/17/2025 | 257.5958 | 258.0907 | 253.3892 | 254.6264 |
| 06/18/2025 | 255.3688 | 256.8535 | 249.4299 | 249.4299 |
| 06/19/2025 | 254.6264 | 255.8637 | 251.4096 | 254.1315 |
| 06/22/2025 | 250.4198 | 251.4096 | 246.6585 | 250.4198 |
| 06/23/2025 | 267.2464 | 272.9377 | 262.2974 | 271.7005 |
| 06/24/2025 | 272.6903 | 272.9377 | 267.7413 | 268.7311 |
| 06/25/2025 | 268.9785 | 269.9683 | 262.2974 | 262.5448 |
| 06/26/2025 | 262.5448 | 266.9989 | 260.5652 | 265.0193 |
| 06/29/2025 | 266.504 | 281.1036 | 265.7617 | 280.6087 |
| 06/30/2025 | 281.351 | 289.5169 | 279.8663 | 287.5373 |
| 07/01/2025 | 287.7848 | 292.9812 | 285.5577 | 288.0322 |
| 07/02/2025 | 291.9914 | 292.7338 | 288.0322 | 288.5271 |
| 07/03/2025 | 289.2695 | 292.2389 | 288.2797 | 289.7644 |
| 07/06/2025 | 285.5577 | 288.2797 | 283.5781 | 284.5679 |
| 07/07/2025 | 286.3001 | 288.2797 | 276.1546 | 277.6393 |
| 07/08/2025 | 278.6291 | 284.5679 | 278.3816 | 283.8255 |
| 07/09/2025 | 286.5475 | 290.2593 | 286.3001 | 288.0322 |
| 07/10/2025 | 292.9812 | 293.971 | 287.7848 | 290.0118 |
| 07/13/2025 | 290.2593 | 292.2389 | 287.7848 | 288.0322 |
| 07/15/2025 | 288.0322 | 290.2593 | 277.6393 | 282.0934 |
| 07/16/2025 | 286.5475 | 287.5373 | 282.0934 | 286.3001 |
| 07/17/2025 | 286.5475 | 288.7746 | 284.5679 | 286.0526 |
| 07/20/2025 | 287.7848 | 292.4863 | 287.5373 | 291.0016 |
| 07/21/2025 | 291.4965 | 295.2083 | 291.4965 | 294.2185 |
| 07/22/2025 | 295.7032 | 296.4455 | 290.7542 | 291.4965 |
| 07/23/2025 | 292.9812 | 295.7032 | 290.2593 | 292.9812 |
| 07/24/2025 | 293.2287 | 293.971 | 290.0118 | 290.0118 |
| 07/27/2025 | 290.7542 | 291.4965 | 287.0424 | 287.2899 |
| 07/28/2025 | 287.0424 | 288.0322 | 282.3408 | 282.3408 |
| 07/29/2025 | 282.5883 | 286.0526 | 282.3408 | 284.3204 |
| 07/30/2025 | 285.5577 | 286.795 | 283.0832 | 285.0628 |
| 07/31/2025 | 285.5577 | 287.7848 | 283.8255 | 285.8051 |
| 08/03/2025 | 288.0322 | 293.4761 | 287.5373 | 291.4965 |
| 08/04/2025 | 293.2287 | 294.9608 | 292.2389 | 292.4863 |
| 08/05/2025 | 295.4557 | 308.0757 | 294.9608 | 305.3537 |
| 08/06/2025 | 306.591 | 308.5706 | 302.8792 | 305.8486 |
| 08/07/2025 | 306.3435 | 311.54 | 306.0961 | 311.0451 |
| 08/10/2025 | 313.5196 | 314.5094 | 308.5706 | 312.5298 |
| 08/11/2025 | 312.0349 | 318.4686 | 308.5706 | 316.2415 |
| 08/12/2025 | 317.4788 | 321.6854 | 314.0145 | 320.9431 |
| 08/13/2025 | 319.2109 | 327.8717 | 318.9635 | 322.6753 |
| 08/14/2025 | 322.9227 | 327.8717 | 321.438 | 327.6243 |
| 08/17/2025 | 327.8717 | 331.8309 | 325.6447 | 330.5937 |
| 08/18/2025 | 331.336 | 336.0376 | 326.6345 | 335.0478 |
| 08/19/2025 | 335.0478 | 337.0274 | 330.5937 | 335.2952 |
| 08/20/2025 | 336.5325 | 338.0172 | 332.3258 | 333.5631 |
| 08/21/2025 | 334.058 | 335.5427 | 330.5937 | 334.058 |
| 08/24/2025 | 334.8003 | 337.7697 | 332.8207 | 334.8003 |
| 08/25/2025 | 335.2952 | 342.7187 | 334.3054 | 339.9968 |
| 08/26/2025 | 341.4815 | 342.4713 | 335.0478 | 335.2952 |
| 08/27/2025 | 335.5427 | 340.7391 | 334.3054 | 336.5325 |
| 08/28/2025 | 336.7799 | 337.0274 | 330.3462 | 331.5835 |
| 08/31/2025 | 331.5835 | 336.7799 | 331.336 | 334.058 |
| 09/01/2025 | 335.5 | 336 | 316.5 | 327.5 |
| 09/02/2025 | 326.25 | 333.25 | 319.5 | 329.25 |
| 09/03/2025 | 329.5 | 334 | 321.25 | 322.5 |
| 09/04/2025 | 324 | 327.5 | 319 | 319.5 |
| 09/07/2025 | 313.25 | 315.5 | 307.5 | 309 |
| 09/08/2025 | 310.75 | 320.75 | 310.5 | 316.75 |
| 09/09/2025 | 318.25 | 322.75 | 312.5 | 322.5 |
| 09/10/2025 | 323.25 | 324.75 | 314.5 | 316 |
| 09/11/2025 | 315.25 | 316.5 | 311 | 314 |
| 09/14/2025 | 313.25 | 332.5 | 310.25 | 331.75 |
| 09/15/2025 | 331.5 | 331.5 | 325 | 327 |
| 09/16/2025 | 327 | 327.25 | 321.25 | 321.5 |
| 09/17/2025 | 323 | 326 | 317 | 317.75 |
| 09/18/2025 | 319 | 322 | 313.25 | 319.75 |
| 09/21/2025 | 327.5 | 330.25 | 324.5 | 326 |
| 09/22/2025 | 323 | 327.5 | 320 | 324.75 |
| 09/23/2025 | 326 | 327.5 | 317.75 | 324 |
| 09/24/2025 | 325.5 | 332.5 | 325.5 | 328.25 |
| 09/25/2025 | 329.25 | 329.5 | 319.25 | 319.75 |
| 09/28/2025 | 318 | 324.5 | 316.5 | 319.25 |
| 09/29/2025 | 321.25 | 323.75 | 314 | 315 |
| 09/30/2025 | 315.5 | 318.75 | 311.75 | 315.75 |
| 10/01/2025 | 315.75 | 318.5 | 314.5 | 315 |
| 10/02/2025 | 316 | 317.25 | 310.75 | 311 |
| 10/05/2025 | 312.5 | 317 | 304 | 305.5 |
| 10/06/2025 | 306.25 | 314.5 | 305.5 | 313.75 |
| 10/07/2025 | 313.5 | 316.75 | 307.5 | 310.25 |
| 10/08/2025 | 316.75 | 318.25 | 310.75 | 312.5 |
| 10/09/2025 | 313.25 | 317.75 | 310.75 | 313.75 |
| 10/12/2025 | 309.5 | 312.25 | 307.75 | 309 |
| 10/13/2025 | 309.25 | 310.25 | 300.25 | 302 |
| 10/14/2025 | 302.75 | 306.25 | 298 | 300.75 |
| 10/15/2025 | 299.25 | 302 | 295.5 | 296 |
| 10/16/2025 | 295 | 296 | 287.75 | 292 |
| 10/19/2025 | 293.25 | 300.25 | 290 | 297.75 |
| 10/20/2025 | 298.5 | 298.75 | 293 | 294.5 |
| 10/21/2025 | 295.5 | 296 | 287 | 288 |
| 10/22/2025 | 288.5 | 290.25 | 283.75 | 284.25 |
| 10/23/2025 | 287 | 302.25 | 287 | 297 |
| 10/26/2025 | 297 | 298.5 | 293 | 295 |
| 10/27/2025 | 294.75 | 295.75 | 292 | 292 |
| 10/29/2025 | 292.75 | 294.75 | 289.5 | 290 |
| 10/30/2025 | 290.25 | 293.25 | 289 | 291.5 |
| 11/02/2025 | 293.25 | 295.75 | 292.25 | 294 |
| 11/03/2025 | 294 | 295 | 288.25 | 289 |
| 11/04/2025 | 289.5 | 292 | 287.25 | 290 |
| 11/05/2025 | 291.75 | 294.5 | 288 | 292.5 |
| 11/06/2025 | 296 | 298.25 | 288 | 289.5 |
| 11/09/2025 | 291 | 291.5 | 278.25 | 278.25 |
| 11/10/2025 | 278.25 | 281 | 266.5 | 273 |
| 11/11/2025 | 275.25 | 275.5 | 268 | 268 |
| 11/12/2025 | 269.25 | 274.5 | 269.25 | 271 |
| 11/13/2025 | 270.5 | 271 | 267 | 269 |
| 11/16/2025 | 270.75 | 271.5 | 266.75 | 268.5 |
| 11/17/2025 | 267.5 | 269.75 | 266.75 | 267.5 |
| 11/18/2025 | 268.75 | 278.75 | 268.5 | 277.5 |
| 11/19/2025 | 279 | 280.75 | 273.75 | 276.25 |
| 11/20/2025 | 276.25 | 276.25 | 271.5 | 273 |
| 11/23/2025 | 272.25 | 273.25 | 270 | 270.25 |
| 11/24/2025 | 271 | 279 | 270 | 273.25 |
| 11/25/2025 | 273.75 | 275.25 | 272.75 | 274.25 |
| 11/26/2025 | 276 | 276.5 | 272.5 | 272.5 |
| 11/27/2025 | 272.75 | 276.75 | 271.5 | 272.75 |
| 11/30/2025 | 272 | 277.25 | 271.5 | 276.5 |
| 12/01/2025 | 277 | 281.75 | 276.25 | 279 |
| 12/02/2025 | 281.25 | 283.5 | 275.5 | 275.5 |
| 12/03/2025 | 275.5 | 277.25 | 269.25 | 270 |
| 12/04/2025 | 270 | 271.75 | 267.75 | 270.25 |
| 12/07/2025 | 271.75 | 273.75 | 271.75 | 272.25 |
| 12/08/2025 | 273 | 273.25 | 270.5 | 271.5 |
| 12/09/2025 | 272 | 275.75 | 270.25 | 270.5 |
| 12/10/2025 | 271.25 | 272.5 | 269.25 | 269.5 |
| 12/11/2025 | 270.75 | 274.5 | 270.75 | 272.25 |
| 12/14/2025 | 273.25 | 276.25 | 272 | 274.25 |
| 12/15/2025 | 274.5 | 276 | 272.25 | 273.25 |
| 12/16/2025 | 273.25 | 275 | 271 | 274 |
| 12/17/2025 | 274.5 | 277.25 | 273.25 | 274.5 |
| 12/18/2025 | 275 | 277.75 | 273.75 | 277.25 |
| 12/21/2025 | 277.75 | 278.5 | 271.75 | 272 |
| 12/22/2025 | 271.75 | 272 | 270 | 270.5 |
| 12/23/2025 | 271 | 272.5 | 269.25 | 271.25 |
| 12/24/2025 | 272.5 | 273.5 | 271 | 271.25 |
| 12/25/2025 | 271.25 | 271.5 | 267.25 | 268 |
| 12/28/2025 | 268.25 | 269 | 262.75 | 264.5 |
| 12/29/2025 | 265 | 269.75 | 264.75 | 267.75 |
| 12/30/2025 | 268.5 | 269.75 | 267.25 | 268.5 |