Türkiye Halk Bankasi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	49.18	50.25	46.74	47.22	47.22	-1.30%	112,356,283
Jun 2, 2026	44.28	47.84	44.26	47.84	47.84	9.98%	65,398,143
Jun 1, 2026	43.20	45.26	42.78	43.50	43.50	3.33%	72,795,460
May 26, 2026	42.26	43.44	41.74	42.10	42.10	0.53%	34,462,200
May 25, 2026	38.50	41.88	38.44	41.88	41.88	9.98%	53,672,900
May 22, 2026	34.94	38.52	34.94	38.08	38.08	8.74%	73,472,220
May 21, 2026	39.00	39.10	35.00	35.02	35.02	-9.93%	31,296,970
May 20, 2026	40.00	40.24	38.26	38.88	38.88	-2.80%	36,198,000
May 18, 2026	40.26	40.78	38.80	40.00	40.00	-0.99%	38,203,290
May 15, 2026	40.82	41.20	39.86	40.40	40.40	-1.89%	35,206,070
May 14, 2026	39.70	41.64	39.28	41.18	41.18	4.25%	46,579,690
May 13, 2026	41.90	42.18	39.22	39.50	39.50	-3.09%	75,765,360
May 12, 2026	40.74	41.80	40.10	40.76	40.76	-0.10%	47,409,300
May 11, 2026	39.90	40.96	39.42	40.80	40.80	2.62%	51,744,020
May 8, 2026	40.10	40.28	39.32	39.76	39.76	-1.39%	45,730,280
May 7, 2026	38.26	40.54	38.24	40.32	40.32	5.77%	46,822,430
May 6, 2026	37.06	38.70	37.04	38.12	38.12	4.55%	48,378,120
May 5, 2026	36.58	36.90	36.06	36.46	36.46	-0.05%	33,068,320
May 4, 2026	38.02	38.20	36.40	36.48	36.48	-3.59%	31,561,740
Apr 30, 2026	37.26	38.04	36.96	37.84	37.84	0.91%	33,117,790
Apr 29, 2026	38.58	38.74	37.26	37.50	37.50	-2.09%	39,706,700
Apr 28, 2026	39.86	40.02	38.16	38.30	38.30	-3.91%	35,090,790
Apr 27, 2026	40.84	41.16	39.68	39.86	39.86	-2.35%	38,465,590
Apr 24, 2026	40.28	41.00	39.30	40.82	40.82	1.14%	35,128,910
Apr 22, 2026	41.02	41.36	40.02	40.36	40.36	-0.93%	34,273,950
Apr 21, 2026	40.80	41.94	40.74	40.74	40.74	0.05%	41,938,520
Apr 20, 2026	40.20	40.96	40.00	40.72	40.72	-1.02%	45,247,640
Apr 17, 2026	39.48	41.14	39.12	41.14	41.14	4.36%	80,332,260
Apr 16, 2026	40.30	40.52	39.30	39.42	39.42	-1.60%	29,871,510
Apr 15, 2026	39.88	40.12	39.52	40.06	40.06	0.70%	38,266,640
Apr 14, 2026	40.40	41.00	39.12	39.78	39.78	-0.20%	56,417,930
Apr 13, 2026	39.18	40.30	38.58	39.86	39.86	-0.35%	47,035,330
Apr 10, 2026	39.08	40.04	39.08	40.00	40.00	3.41%	34,705,000
Apr 9, 2026	37.96	38.88	37.20	38.68	38.68	1.90%	50,041,790
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