Turcas Petrol A.S. (IST:TRCAS)
Turkey · Delayed Price · Currency is TRY 36.52
+0.40 (1.11%)
At close: Sep 3, 2025
Turcas Petrol A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 36.52 | 37.50 | 36.52 | 37.20 | - | 1.86% | 1,531,871 |
| Sep 3, 2025 | 36.26 | 37.08 | 36.04 | 36.52 | - | 1.11% | 2,315,496 |
| Sep 2, 2025 | 36.52 | 38.50 | 35.74 | 36.12 | - | -1.10% | 5,613,042 |
| Sep 1, 2025 | 36.22 | 36.90 | 35.74 | 36.52 | - | 0.88% | 1,290,514 |
| Aug 29, 2025 | 36.04 | 36.20 | 35.50 | 36.20 | - | 0.56% | 901,260 |
| Aug 28, 2025 | 35.34 | 36.32 | 35.20 | 36.00 | - | 2.27% | 2,743,894 |
| Aug 27, 2025 | 36.58 | 36.58 | 34.98 | 35.20 | - | -3.67% | 3,480,514 |
| Aug 26, 2025 | 36.36 | 36.90 | 36.20 | 36.54 | - | 0.66% | 3,662,979 |
| Aug 25, 2025 | 36.40 | 36.96 | 36.02 | 36.30 | - | 0.22% | 2,333,253 |
| Aug 22, 2025 | 35.70 | 36.52 | 34.96 | 36.22 | - | 1.46% | 4,070,284 |
| Aug 21, 2025 | 35.70 | 36.40 | 35.42 | 35.70 | - | 0.11% | 2,046,648 |
| Aug 20, 2025 | 36.08 | 36.26 | 35.30 | 35.66 | - | -0.67% | 3,384,429 |
| Aug 19, 2025 | 36.88 | 37.00 | 35.70 | 35.90 | - | -1.91% | 1,351,773 |
| Aug 18, 2025 | 35.08 | 36.76 | 34.82 | 36.60 | - | 4.33% | 2,456,794 |
| Aug 15, 2025 | 36.80 | 37.28 | 34.96 | 35.08 | - | -4.67% | 2,942,109 |
| Aug 14, 2025 | 36.64 | 37.54 | 36.48 | 36.80 | - | 0.55% | 1,716,816 |
| Aug 13, 2025 | 36.54 | 37.16 | 36.42 | 36.60 | - | - | 912,830 |
| Aug 12, 2025 | 37.40 | 37.46 | 36.32 | 36.60 | - | -1.51% | 1,903,510 |
| Aug 11, 2025 | 36.64 | 37.50 | 36.62 | 37.16 | - | 1.81% | 1,656,988 |
| Aug 8, 2025 | 36.38 | 37.08 | 35.90 | 36.50 | - | 0.33% | 2,308,007 |
| Aug 7, 2025 | 35.86 | 36.44 | 35.70 | 36.38 | - | 1.90% | 1,306,102 |
| Aug 6, 2025 | 35.38 | 36.46 | 35.38 | 35.70 | - | 0.90% | 2,561,306 |
| Aug 5, 2025 | 35.22 | 36.16 | 34.84 | 35.38 | - | 0.63% | 2,342,822 |
| Aug 4, 2025 | 34.60 | 35.42 | 34.30 | 35.16 | - | 1.85% | 3,117,081 |
| Aug 1, 2025 | 34.90 | 34.94 | 34.44 | 34.52 | - | -0.98% | 1,382,325 |
| Jul 31, 2025 | 34.12 | 35.08 | 33.96 | 34.86 | - | 2.17% | 2,592,959 |
| Jul 30, 2025 | 33.68 | 34.68 | 33.04 | 34.12 | - | 1.31% | 3,853,272 |
| Jul 29, 2025 | 34.60 | 34.80 | 33.62 | 33.68 | - | -2.04% | 1,516,379 |
| Jul 28, 2025 | 34.22 | 34.58 | 33.58 | 34.38 | - | 0.88% | 1,327,605 |
| Jul 25, 2025 | 33.60 | 34.66 | 33.44 | 34.08 | - | 1.79% | 3,508,380 |
| Jul 24, 2025 | 33.86 | 34.30 | 32.96 | 33.48 | - | -1.06% | 3,845,617 |
| Jul 23, 2025 | 33.86 | 34.40 | 33.48 | 33.84 | - | 0.95% | 3,358,463 |
| Jul 22, 2025 | 34.48 | 34.50 | 33.46 | 33.52 | - | -2.16% | 2,143,857 |
| Jul 21, 2025 | 33.22 | 34.66 | 33.22 | 34.26 | - | 4.01% | 4,578,693 |
| Jul 18, 2025 | 33.58 | 33.88 | 32.62 | 32.94 | - | -0.78% | 2,727,499 |
| Jul 17, 2025 | 32.38 | 33.96 | 32.38 | 33.20 | - | 2.72% | 3,887,940 |
| Jul 16, 2025 | 31.66 | 33.22 | 31.54 | 32.32 | - | 2.08% | 3,621,348 |
| Jul 14, 2025 | 32.02 | 32.30 | 31.52 | 31.66 | - | -1.12% | 1,907,913 |
| Jul 11, 2025 | 31.02 | 32.74 | 31.00 | 32.02 | - | 3.29% | 4,670,174 |
| Jul 10, 2025 | 31.50 | 33.70 | 30.84 | 31.00 | - | -1.34% | 12,601,578 |
| Jul 9, 2025 | 31.28 | 31.62 | 30.90 | 31.42 | - | 1.35% | 1,703,237 |
| Jul 8, 2025 | 32.32 | 32.50 | 30.78 | 31.00 | - | -3.55% | 4,428,018 |
| Jul 7, 2025 | 32.62 | 33.00 | 32.02 | 32.14 | - | -1.53% | 1,388,223 |
| Jul 4, 2025 | 33.14 | 33.68 | 31.64 | 32.64 | - | -1.51% | 5,442,720 |
| Jul 3, 2025 | 32.70 | 33.34 | 32.36 | 33.14 | - | 1.59% | 2,943,686 |
| Jul 2, 2025 | 32.80 | 33.08 | 32.28 | 32.62 | - | -0.24% | 3,189,344 |
| Jul 1, 2025 | 34.46 | 34.54 | 32.70 | 32.70 | - | -4.89% | 4,831,674 |
| Jun 30, 2025 | 34.94 | 34.94 | 33.20 | 34.38 | - | -1.88% | 6,256,319 |
| Jun 27, 2025 | 35.30 | 35.50 | 34.00 | 35.04 | - | -0.79% | 4,542,577 |
| Jun 26, 2025 | 35.32 | 36.00 | 34.20 | 35.32 | - | 0.06% | 6,615,094 |