Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turkcell Iletisim Hizmetleri As ADR (NY: TKC )

7.670 +0.430 (+5.94%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.670 4.736 4.588 4.621 806,719 +0.03(+0.72%)
Dec 28, 2018 4.596 4.691 4.572 4.588 609,083 -0.06(-1.24%)
Dec 27, 2018 4.613 4.650 4.563 4.646 763,508 -0.16(-3.25%)
Dec 26, 2018 4.613 4.818 4.563 4.802 956,759 +0.25(+5.42%)
Dec 24, 2018 4.711 4.728 4.522 4.555 543,043 -0.01(-0.18%)
Dec 21, 2018 4.613 4.621 4.481 4.563 797,719 -0.06(-1.25%)
Dec 20, 2018 4.629 4.662 4.539 4.621 622,906 +0.11(+2.37%)
Dec 19, 2018 4.646 4.703 4.498 4.514 986,445 -0.13(-2.83%)
Dec 18, 2018 4.563 4.699 4.547 4.646 1,332,783 +0.18(+4.05%)
Dec 17, 2018 4.555 4.555 4.419 4.465 1,133,375 +0.01(+0.30%)
Dec 14, 2018 4.499 4.547 4.427 4.451 969,314 -0.16(-3.48%)
Dec 13, 2018 4.596 4.728 4.596 4.612 1,245,028 -0.03(-0.69%)
Dec 12, 2018 4.652 4.732 4.612 4.644 860,753 +0.21(+4.70%)
Dec 11, 2018 4.515 4.515 4.387 4.435 1,084,245 -0.07(-1.60%)
Dec 10, 2018 4.571 4.575 4.459 4.507 603,662 -0.04(-0.88%)
Dec 07, 2018 4.620 4.652 4.507 4.547 719,067 -0.03(-0.70%)
Dec 06, 2018 4.579 4.588 4.443 4.579 1,411,302 +0.04(+0.88%)
Dec 04, 2018 4.579 4.676 4.515 4.539 1,726,162 -0.26(-5.51%)
Dec 03, 2018 4.828 4.852 4.732 4.804 1,369,932 -0.02(-0.50%)
Nov 30, 2018 4.820 4.916 4.748 4.828 1,877,406 -0.09(-1.79%)
Nov 29, 2018 4.948 4.972 4.888 4.916 1,201,893 +0.04(+0.82%)
Nov 28, 2018 4.860 4.876 4.748 4.876 1,067,104 +0.02(+0.50%)
Nov 27, 2018 4.836 4.884 4.732 4.852 1,807,589 +0.15(+3.24%)
Nov 26, 2018 4.796 4.812 4.588 4.700 1,749,815 +0.14(+2.99%)
Nov 23, 2018 4.531 4.616 4.523 4.563 1,099,861 +0.15(+3.45%)
Nov 21, 2018 4.411 4.411 4.411 0 +0.22(+5.16%)
Nov 20, 2018 4.331 4.331 4.178 4.195 1,242,925 -0.28(-6.27%)
Nov 19, 2018 4.451 4.507 4.423 4.475 1,018,697 +0.06(+1.45%)
Nov 16, 2018 4.371 4.419 4.323 4.411 700,988 +0.05(+1.10%)
Nov 15, 2018 4.355 4.403 4.299 4.363 647,782 +0.10(+2.26%)
Nov 14, 2018 4.291 4.323 4.211 4.267 597,145 +0.07(+1.72%)
Nov 13, 2018 4.146 4.259 4.138 4.195 888,210 +0.10(+2.35%)
Nov 12, 2018 4.195 4.235 4.090 4.098 458,136 -0.08(-1.92%)
Nov 09, 2018 4.267 4.283 4.130 4.178 1,330,531 -0.04(-0.95%)
Nov 08, 2018 4.315 4.339 4.219 4.219 747,356 -0.16(-3.66%)
Nov 07, 2018 4.427 4.427 4.315 4.379 627,119 -0.04(-0.91%)
Nov 06, 2018 4.507 4.515 4.387 4.419 725,392 -0.06(-1.43%)
Nov 05, 2018 4.491 4.507 4.411 4.483 981,608 +0.10(+2.19%)
Nov 02, 2018 4.411 4.435 4.295 4.387 1,718,805 +0.03(+0.74%)
Nov 01, 2018 4.307 4.391 4.267 4.355 1,300,829 +0.22(+5.23%)
Oct 31, 2018 4.259 4.259 3.994 4.138 1,994,829 -0.16(-3.73%)
Oct 30, 2018 4.259 4.335 4.186 4.299 1,655,206 -0.06(-1.47%)
Oct 29, 2018 4.315 4.403 4.291 4.363 2,404,291 +0.09(+2.06%)
Oct 26, 2018 4.219 4.315 4.203 4.275 2,081,768 +0.01(+0.19%)
Oct 25, 2018 4.106 4.291 4.090 4.267 3,066,194 +0.42(+10.83%)
Oct 24, 2018 3.914 4.090 3.842 3.850 1,696,162 +0.11(+3.00%)
Oct 23, 2018 3.641 3.773 3.625 3.737 1,616,466 -0.06(-1.69%)
Oct 22, 2018 3.882 3.882 3.794 3.802 2,693,905 -0.17(-4.24%)
Oct 19, 2018 3.946 4.066 3.914 3.970 2,587,123 +0.09(+2.27%)
Oct 18, 2018 3.914 3.938 3.850 3.882 2,552,367 -0.13(-3.20%)
Oct 17, 2018 3.914 4.070 3.890 4.010 2,474,944 +0.16(+4.17%)
Oct 16, 2018 3.842 3.914 3.826 3.850 2,136,353 +0.00(+0.00%)
Oct 15, 2018 3.810 3.914 3.768 3.850 4,558,430 +0.23(+6.43%)
Oct 12, 2018 3.681 3.681 3.593 3.617 2,653,207 -0.07(-1.96%)
Oct 11, 2018 3.577 3.713 3.537 3.689 7,597,731 +0.10(+2.91%)
Oct 10, 2018 3.585 3.601 3.543 3.585 2,296,303 +0.07(+2.05%)
Oct 09, 2018 3.553 3.569 3.505 3.513 5,192,731 -0.09(-2.45%)
Oct 08, 2018 3.537 3.617 3.529 3.601 1,737,986 +0.01(+0.22%)
Oct 05, 2018 3.585 3.625 3.553 3.593 4,049,199 +0.05(+1.36%)
Oct 04, 2018 3.842 3.842 3.545 3.545 7,451,007 -0.39(-9.98%)
Oct 03, 2018 3.882 4.050 3.858 3.938 3,606,961 +0.01(+0.20%)
Oct 02, 2018 3.914 3.954 3.882 3.930 1,138,577 -0.01(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.