Türkiye Halk Bankasi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	50.10	50.40	49.78	50.05	-	0.26%	10,965,400
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
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