Türkiye Halk Bankasi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	45.60	45.96	45.06	45.20	-	-	3,064,016
Sep 24, 2026	46.08	46.48	45.00	45.20	45.20	-1.87%	13,290,176
Sep 23, 2026	46.72	47.40	45.88	46.06	46.06	-1.12%	24,781,141
Sep 22, 2026	47.20	47.92	46.58	46.58	46.58	-1.40%	25,978,978
Sep 21, 2026	46.54	48.32	46.44	47.24	47.24	1.55%	49,091,289
Sep 18, 2026	47.78	48.56	46.10	46.52	46.52	-2.68%	34,372,368
Sep 17, 2026	47.00	49.92	46.64	47.80	47.80	2.18%	111,638,694
Sep 16, 2026	46.48	47.50	44.26	46.78	46.78	1.52%	83,917,495
Sep 15, 2026	47.14	47.98	45.54	46.08	46.08	-2.12%	47,685,582
Sep 14, 2026	48.20	48.48	46.78	47.08	47.08	-5.84%	52,760,327
Sep 11, 2026	50.35	52.35	49.62	50.00	50.00	-0.10%	82,807,976
Sep 10, 2026	50.50	50.75	48.70	50.05	50.05	-0.30%	61,665,214
Sep 9, 2026	50.45	52.50	49.98	50.20	50.20	-1.18%	82,010,324
Sep 8, 2026	50.00	53.75	49.48	50.80	50.80	1.76%	147,758,539
Sep 7, 2026	54.35	54.35	49.92	49.92	49.92	-8.15%	108,336,777
Sep 4, 2026	54.35	54.35	52.00	54.35	54.35	9.93%	40,579,177
Sep 3, 2026	49.44	49.44	49.44	49.44	49.44	9.96%	24,175,050
Sep 2, 2026	40.52	44.96	40.20	44.96	44.96	9.98%	82,057,057
Sep 1, 2026	42.50	43.16	40.04	40.88	40.88	-3.08%	86,852,172
Aug 31, 2026	45.80	46.68	41.94	42.18	42.18	-8.50%	179,856,005
Aug 28, 2026	46.10	46.10	46.10	46.10	46.10	9.97%	17,697,474
Aug 27, 2026	41.92	41.92	41.92	41.92	41.92	9.97%	5,906,667
Aug 26, 2026	36.30	38.12	36.26	38.12	38.12	9.98%	27,717,060
Aug 25, 2026	34.56	35.28	34.46	34.66	34.66	0.35%	37,584,327
Aug 24, 2026	35.30	35.52	34.38	34.54	34.54	0.99%	38,639,506
Aug 21, 2026	33.90	34.70	33.90	34.20	34.20	0.47%	34,251,397
Aug 20, 2026	34.70	34.78	33.64	34.04	34.04	-0.87%	40,719,729
Aug 19, 2026	33.78	34.46	33.72	34.34	34.34	1.72%	31,044,809
Aug 18, 2026	33.78	34.18	33.54	33.76	33.76	-0.06%	16,711,204
Aug 17, 2026	34.24	34.38	33.72	33.78	33.78	-1.17%	19,902,134
Aug 14, 2026	34.46	34.90	34.18	34.18	34.18	-1.33%	29,455,151
Aug 13, 2026	34.34	34.96	33.94	34.64	34.64	0.46%	40,774,351
Aug 12, 2026	32.44	34.60	32.32	34.48	34.48	6.29%	61,976,802
Aug 11, 2026	33.72	33.98	32.14	32.44	32.44	-3.80%	65,866,891
Aug 10, 2026	35.80	35.88	33.72	33.72	33.72	-8.91%	86,984,582
Aug 7, 2026	37.24	37.44	36.44	37.02	37.02	-0.48%	29,106,840
Aug 6, 2026	37.54	38.24	37.06	37.20	37.20	-0.43%	31,235,529
Aug 5, 2026	37.54	38.14	37.36	37.36	37.36	-1.11%	40,692,288
Aug 4, 2026	37.30	37.78	36.32	37.78	37.78	1.29%	63,405,602
Aug 3, 2026	38.04	38.50	37.10	37.30	37.30	-0.37%	47,500,655
Jul 31, 2026	35.96	37.46	35.58	37.44	37.44	4.76%	44,089,171
Jul 30, 2026	36.06	36.88	35.40	35.74	35.74	-0.83%	43,716,129
Jul 29, 2026	36.64	36.98	35.32	36.04	36.04	-1.53%	46,412,317
Jul 28, 2026	35.80	37.18	35.64	36.60	36.60	2.29%	45,077,153
Jul 27, 2026	36.48	36.72	35.74	35.78	35.78	-0.56%	36,009,900
Jul 24, 2026	36.38	36.78	35.78	35.98	35.98	-1.26%	42,213,465
Jul 23, 2026	37.32	37.86	36.44	36.44	36.44	-1.94%	50,045,272
Jul 22, 2026	37.68	37.80	37.08	37.16	37.16	-0.64%	35,450,385
Jul 21, 2026	37.68	37.84	37.28	37.40	37.40	-0.27%	36,652,513
Jul 20, 2026	38.30	38.34	37.42	37.50	37.50	-1.88%	51,702,790