Türkiye Halk Bankasi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	33.10	34.72	33.00	33.84	33.84	2.48%	126,568,900
Nov 25, 2025	30.16	33.02	29.96	33.02	33.02	9.99%	124,721,941
Nov 24, 2025	29.28	30.12	29.16	30.02	30.02	1.90%	82,395,430
Nov 21, 2025	29.34	29.60	29.00	29.46	29.46	0.07%	35,045,970
Nov 20, 2025	29.64	29.96	28.94	29.44	29.44	-0.20%	51,572,810
Nov 19, 2025	29.06	30.62	28.60	29.50	29.50	1.86%	88,036,150
Nov 18, 2025	28.96	29.66	28.50	28.96	28.96	-	54,512,200
Nov 17, 2025	27.78	29.42	27.42	28.96	28.96	7.10%	92,075,510
Nov 14, 2025	27.12	27.38	26.70	27.04	27.04	-0.88%	34,283,070
Nov 13, 2025	26.88	27.78	26.88	27.28	27.28	1.87%	47,520,800
Nov 12, 2025	26.94	27.16	26.68	26.78	26.78	-0.07%	39,219,630
Nov 11, 2025	27.08	27.20	25.74	26.80	26.80	-1.03%	57,411,630
Nov 10, 2025	27.58	27.60	26.46	27.08	27.08	-1.67%	51,564,700
Nov 7, 2025	28.10	28.52	27.52	27.54	27.54	-3.30%	61,402,090
Nov 6, 2025	26.92	29.28	26.60	28.48	28.48	6.43%	77,471,390
Nov 5, 2025	26.74	26.80	26.46	26.76	26.76	0.38%	41,030,880
Nov 4, 2025	27.10	27.28	26.50	26.66	26.66	-1.77%	32,305,560
Nov 3, 2025	26.78	27.52	26.76	27.14	27.14	1.80%	52,271,390
Oct 31, 2025	26.42	26.78	26.24	26.66	26.66	0.91%	45,650,900