Türkiye Halk Bankasi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	37.96	38.02	37.30	37.38	-	-1.53%	12,492,993
Apr 8, 2026	37.60	38.90	37.30	37.96	37.96	6.87%	89,060,170
Apr 7, 2026	36.70	37.02	35.32	35.52	35.52	-3.64%	33,296,870
Apr 6, 2026	36.60	37.34	36.48	36.86	36.86	0.93%	38,797,770
Apr 3, 2026	36.94	37.26	36.34	36.52	36.52	-0.60%	26,814,990
Apr 2, 2026	35.30	38.22	35.24	36.74	36.74	1.32%	73,526,720
Apr 1, 2026	36.30	36.36	35.56	36.26	36.26	3.25%	41,534,320
Mar 31, 2026	35.94	36.36	35.12	35.12	35.12	-1.84%	49,218,310
Mar 30, 2026	36.78	36.80	35.74	35.78	35.78	-2.77%	27,179,720
Mar 27, 2026	36.84	37.16	36.32	36.80	36.80	0.38%	29,568,060
Mar 26, 2026	37.60	37.96	36.62	36.66	36.66	-3.07%	32,538,060
Mar 25, 2026	38.66	39.16	37.68	37.82	37.82	-0.63%	37,039,990
Mar 24, 2026	38.96	39.48	37.88	38.06	38.06	-3.16%	26,818,350
Mar 23, 2026	37.90	39.90	36.38	39.30	39.30	1.45%	78,104,110
Mar 19, 2026	39.00	39.22	38.72	38.74	38.74	-1.82%	13,956,400
Mar 18, 2026	40.72	40.92	39.28	39.46	39.46	-2.57%	34,903,640
Mar 17, 2026	39.90	40.96	39.90	40.50	40.50	2.02%	43,815,230
Mar 16, 2026	41.58	41.86	39.70	39.70	39.70	-4.38%	52,038,050
Mar 13, 2026	44.00	44.06	41.50	41.52	41.52	-5.94%	63,233,190
Mar 12, 2026	46.58	46.62	44.14	44.14	44.14	-5.24%	65,438,470
Mar 11, 2026	49.50	49.96	44.50	46.58	46.58	-5.40%	116,460,800
Mar 10, 2026	52.50	52.50	49.10	49.24	49.24	3.14%	114,822,300
Mar 9, 2026	43.40	47.74	42.44	47.74	47.74	10.00%	97,061,700
Mar 6, 2026	43.00	44.18	42.52	43.40	43.40	1.40%	38,474,960
Mar 5, 2026	42.90	43.60	42.34	42.80	42.80	0.85%	32,236,350
Mar 4, 2026	45.02	46.06	42.28	42.44	42.44	-6.40%	72,195,070
Mar 3, 2026	49.84	51.30	44.94	45.34	45.34	-8.59%	94,349,630
Mar 2, 2026	46.48	50.60	46.44	49.60	49.60	1.22%	70,736,340
Feb 27, 2026	50.10	50.95	48.36	49.00	49.00	-1.84%	72,069,800
Feb 26, 2026	49.66	50.30	48.70	49.92	49.92	1.05%	66,126,600
Feb 25, 2026	51.55	52.00	49.32	49.40	49.40	-0.60%	83,341,660
Feb 24, 2026	50.35	51.60	49.18	49.70	49.70	-1.29%	66,152,190
Feb 23, 2026	49.62	50.60	48.76	50.35	50.35	2.55%	62,891,880
Feb 20, 2026	47.00	49.28	46.88	49.10	49.10	3.81%	66,760,550
Feb 19, 2026	48.74	49.00	46.44	47.30	47.30	-2.79%	45,708,234
Feb 18, 2026	48.88	49.90	48.00	48.66	48.66	-0.16%	56,691,890
Feb 17, 2026	48.30	49.90	48.16	48.74	48.74	0.74%	57,502,700
Feb 16, 2026	49.60	50.40	48.16	48.38	48.38	-1.63%	53,497,290
Feb 13, 2026	48.18	50.45	47.86	49.18	49.18	2.46%	113,902,500
Feb 12, 2026	46.20	48.36	46.16	48.00	48.00	4.35%	116,556,200
Feb 11, 2026	46.00	46.46	45.52	46.00	46.00	-0.43%	54,284,630
Feb 10, 2026	45.14	46.20	44.44	46.20	46.20	2.44%	53,548,892
Feb 9, 2026	44.12	45.64	43.94	45.10	45.10	3.87%	54,214,740
Feb 6, 2026	43.94	44.24	43.00	43.42	43.42	-1.14%	32,251,120
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