Türkiye Halk Bankasi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	54.35	54.35	54.35	54.35	-	9.93%	36,870,284
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
Jul 17, 2026	39.02	39.10	38.18	38.22	38.22	-2.50%	33,919,398
Jul 16, 2026	39.40	39.72	38.96	39.20	39.20	-0.36%	61,447,424
Jul 14, 2026	39.34	39.62	38.92	39.34	39.34	-	40,071,707
Jul 13, 2026	39.90	40.30	39.26	39.34	39.34	-2.91%	45,963,591
Jul 10, 2026	41.40	42.16	40.36	40.52	40.52	-2.22%	40,516,377
Jul 9, 2026	42.34	42.38	41.20	41.44	41.44	-1.19%	36,166,973
Jul 8, 2026	43.30	43.56	41.86	41.94	41.94	-3.45%	45,902,917
Jul 7, 2026	43.92	44.50	43.26	43.44	43.44	-0.82%	64,388,844
Jul 6, 2026	43.98	44.86	43.62	43.80	43.80	0.09%	49,954,846
Jul 3, 2026	45.98	45.98	43.64	43.76	43.76	-4.25%	47,238,620
Jul 2, 2026	44.24	46.26	44.20	45.70	45.70	3.39%	53,226,565
Jul 1, 2026	42.98	44.48	42.84	44.20	44.20	2.93%	59,788,384
Jun 30, 2026	43.40	43.52	42.72	42.94	42.94	-0.65%	45,083,685
Jun 29, 2026	44.22	44.24	43.06	43.22	43.22	-1.86%	37,913,611
Jun 26, 2026	43.10	44.50	43.10	44.04	44.04	2.18%	43,056,023