Turcas Petrol A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	40.46	40.94	39.88	40.44	40.44	0.65%	628,240
Nov 27, 2025	40.06	40.48	39.40	40.18	40.18	-	921,923
Nov 26, 2025	38.80	40.46	38.80	40.18	40.18	3.03%	1,466,229
Nov 25, 2025	39.16	39.68	38.42	39.00	39.00	-0.41%	1,223,552
Nov 24, 2025	38.50	39.38	38.12	39.16	39.16	0.93%	1,565,194
Nov 21, 2025	39.10	39.54	38.30	38.80	38.80	-2.02%	1,019,321
Nov 20, 2025	40.60	41.14	39.08	39.60	39.60	-2.08%	2,274,653
Nov 19, 2025	41.30	41.48	40.34	40.44	40.44	-1.61%	1,050,386
Nov 18, 2025	40.28	41.20	39.50	41.10	41.10	1.99%	1,324,455
Nov 17, 2025	40.12	40.30	39.34	40.30	40.30	0.45%	1,432,126
Nov 14, 2025	39.20	40.56	38.80	40.12	40.12	2.35%	1,596,932
Nov 13, 2025	39.00	39.38	38.48	39.20	39.20	0.20%	1,166,245
Nov 12, 2025	40.04	40.44	38.42	39.12	39.12	-2.05%	2,283,703
Nov 11, 2025	42.02	42.44	39.80	39.94	39.94	-5.13%	2,416,314
Nov 10, 2025	44.56	44.74	41.92	42.10	42.10	-4.19%	3,116,538
Nov 7, 2025	40.80	44.34	40.52	43.94	43.94	7.75%	5,329,932
Nov 6, 2025	39.52	41.36	39.18	40.78	40.78	3.56%	4,256,974
Nov 5, 2025	40.00	40.00	39.06	39.38	39.38	-0.25%	1,124,020
Nov 4, 2025	38.78	39.60	37.76	39.48	39.48	3.08%	1,956,268
Nov 3, 2025	38.04	39.30	38.04	38.30	38.30	0.90%	1,646,553
Oct 31, 2025	38.30	38.38	36.68	37.96	37.96	-	1,620,081
Oct 30, 2025	38.96	39.00	37.96	37.96	37.96	-0.11%	1,434,449
Oct 28, 2025	37.72	38.18	37.02	38.00	38.00	0.80%	346,578
Oct 27, 2025	37.48	37.80	36.90	37.70	37.70	1.45%	1,073,340
Oct 24, 2025	37.34	38.24	36.00	37.16	37.16	-0.38%	1,760,648
Oct 23, 2025	37.44	37.92	36.90	37.30	37.30	-0.37%	647,203
Oct 22, 2025	36.70	38.00	36.20	37.44	37.44	3.43%	1,116,011
Oct 21, 2025	35.22	36.80	35.22	36.20	36.20	2.78%	1,672,502
Oct 20, 2025	35.16	35.34	34.66	35.22	35.22	0.17%	1,815,487
Oct 17, 2025	37.70	37.74	34.70	35.16	35.16	-8.01%	3,420,554
Oct 16, 2025	38.78	40.08	37.96	38.22	37.16	-1.49%	2,252,485
Oct 15, 2025	37.22	38.80	36.84	38.80	37.72	4.47%	3,202,650
Oct 14, 2025	36.12	37.66	36.12	37.14	36.11	1.70%	2,434,503
Oct 13, 2025	37.20	37.58	36.44	36.52	35.51	-2.72%	1,185,853
Oct 10, 2025	37.72	38.70	37.12	37.54	36.50	-0.48%	2,054,185
Oct 9, 2025	38.62	39.00	37.70	37.72	36.67	-2.08%	1,222,148
Oct 8, 2025	36.80	38.76	36.68	38.52	37.45	4.33%	2,850,633
Oct 7, 2025	37.24	37.62	36.84	36.92	35.90	-0.86%	1,098,518
Oct 6, 2025	37.00	37.36	36.68	37.24	36.21	0.65%	1,127,154
Oct 3, 2025	37.64	37.88	36.70	37.00	35.97	-1.70%	1,342,977
Oct 2, 2025	38.06	38.70	37.50	37.64	36.60	-1.36%	972,447
Oct 1, 2025	36.88	38.76	36.10	38.16	37.10	3.47%	1,656,151
Sep 30, 2025	36.90	37.00	35.86	36.88	35.86	0.05%	1,113,070
Sep 29, 2025	37.08	37.46	36.52	36.86	35.84	-1.18%	855,960
Sep 26, 2025	38.00	38.86	37.04	37.30	36.27	-3.27%	1,146,884
Sep 25, 2025	38.28	39.30	37.86	38.56	37.49	0.73%	1,568,673
Sep 24, 2025	37.00	38.66	37.00	38.28	37.22	3.46%	2,225,618
Sep 23, 2025	37.60	37.60	36.94	37.00	35.97	-1.65%	1,133,557
Sep 22, 2025	36.70	38.04	36.48	37.62	36.58	3.58%	2,347,878
Sep 19, 2025	36.68	36.78	34.86	36.32	35.31	-1.52%	4,103,901