Türkiye Halk Bankasi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	45.10	45.54	43.72	43.92	43.92	-2.83%	48,020,350
Feb 4, 2026	45.02	46.58	44.34	45.20	45.20	0.62%	82,222,990
Feb 3, 2026	44.06	45.50	43.30	44.92	44.92	3.41%	73,180,620
Feb 2, 2026	42.90	44.32	41.66	43.44	43.44	-0.32%	66,737,290
Jan 30, 2026	44.42	44.50	43.20	43.58	43.58	-1.71%	60,116,840
Jan 29, 2026	45.20	46.20	44.34	44.34	44.34	-0.98%	112,729,400
Jan 28, 2026	45.30	45.30	43.52	44.78	44.78	-4.89%	134,808,600
Jan 27, 2026	46.92	48.08	46.42	47.08	47.08	0.68%	107,664,900
Jan 26, 2026	45.00	47.06	44.72	46.76	46.76	3.86%	92,989,440
Jan 23, 2026	43.70	45.10	43.36	45.02	45.02	3.97%	100,953,100
Jan 22, 2026	43.32	45.02	42.96	43.30	43.30	0.79%	100,731,000
Jan 21, 2026	43.10	45.40	41.70	42.96	42.96	1.42%	106,765,200
Jan 20, 2026	42.94	43.26	41.94	42.36	42.36	-1.03%	55,198,420
Jan 19, 2026	41.00	43.46	41.00	42.80	42.80	4.85%	72,650,540
Jan 16, 2026	40.80	41.48	40.36	40.82	40.82	0.29%	44,425,969
Jan 15, 2026	41.00	41.30	39.88	40.70	40.70	-0.73%	41,133,230
Jan 14, 2026	41.48	42.20	40.76	41.00	41.00	-0.58%	36,811,820
Jan 13, 2026	41.02	41.50	40.52	41.24	41.24	0.49%	43,326,570
Jan 12, 2026	41.44	41.62	40.78	41.04	41.04	-0.39%	41,518,380
Jan 9, 2026	42.62	43.06	41.04	41.20	41.20	-2.78%	61,700,090
Jan 8, 2026	42.08	42.64	41.78	42.38	42.38	0.86%	48,172,600
Jan 7, 2026	43.46	44.70	42.00	42.02	42.02	-2.64%	90,472,440
Jan 6, 2026	40.20	43.70	39.70	43.16	43.16	7.90%	139,921,300
Jan 5, 2026	38.54	40.16	38.32	40.00	40.00	3.79%	87,663,800
Jan 2, 2026	36.88	38.54	36.88	38.54	38.54	4.79%	55,922,970
Dec 31, 2025	37.12	37.52	36.76	36.78	36.78	-0.70%	48,313,770
Dec 30, 2025	37.72	37.76	36.52	37.04	37.04	-0.70%	56,849,110
Dec 29, 2025	37.02	37.98	36.04	37.30	37.30	0.97%	70,455,790
Dec 26, 2025	37.02	37.68	36.80	36.94	36.94	-0.16%	48,606,350
Dec 25, 2025	37.22	37.52	37.00	37.00	37.00	-0.16%	23,268,690
Dec 24, 2025	37.48	38.00	36.76	37.06	37.06	-1.12%	77,113,260
Dec 23, 2025	36.14	37.52	35.74	37.48	37.48	3.71%	90,558,150
Dec 22, 2025	35.88	37.90	35.88	36.14	36.14	1.23%	100,509,100
Dec 19, 2025	35.78	36.06	35.54	35.70	35.70	-0.06%	52,150,280
Dec 18, 2025	35.82	36.26	35.32	35.72	35.72	1.13%	69,261,790
Dec 17, 2025	34.90	35.44	34.84	35.32	35.32	1.61%	38,726,140
Dec 16, 2025	36.48	36.58	34.66	34.76	34.76	-4.51%	43,410,700
Dec 15, 2025	36.40	36.60	35.94	36.40	36.40	0.17%	47,391,780
Dec 12, 2025	36.30	36.62	35.74	36.34	36.34	0.44%	36,400,540
Dec 11, 2025	36.92	37.28	36.00	36.18	36.18	-1.68%	44,117,907
Dec 10, 2025	37.80	37.90	36.24	36.80	36.80	-1.92%	64,804,920
Dec 9, 2025	37.30	37.76	36.90	37.52	37.52	0.70%	51,066,040
Dec 8, 2025	38.90	39.16	36.36	37.26	37.26	-1.95%	97,313,260
Dec 5, 2025	38.66	39.50	37.84	38.00	38.00	-1.55%	81,109,250
Dec 4, 2025	40.94	41.28	38.50	38.60	38.60	-5.95%	145,096,800
Dec 3, 2025	41.50	41.90	40.68	41.04	41.04	-0.63%	144,752,400
Dec 2, 2025	39.88	41.62	39.54	41.30	41.30	5.41%	207,836,900
Dec 1, 2025	35.68	39.18	35.46	39.18	39.18	9.99%	146,134,300
Nov 28, 2025	34.42	35.62	34.38	35.62	35.62	3.31%	90,708,285
Nov 27, 2025	34.34	35.00	34.02	34.48	34.48	1.89%	102,862,500