Turcas Petrol A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	42.98	44.64	42.98	43.58	43.58	1.40%	1,926,947
Jan 15, 2026	41.18	43.38	41.06	42.98	42.98	4.37%	1,538,572
Jan 14, 2026	41.08	41.72	40.72	41.18	41.18	0.68%	950,311
Jan 13, 2026	40.26	41.70	40.06	40.90	40.90	1.74%	1,717,488
Jan 12, 2026	40.84	41.16	40.14	40.20	40.20	-1.57%	1,195,705
Jan 9, 2026	40.30	41.12	40.26	40.84	40.84	0.84%	704,921
Jan 8, 2026	40.06	40.52	39.86	40.50	40.50	1.25%	771,346
Jan 7, 2026	40.14	40.28	39.72	40.00	40.00	-	865,756
Jan 6, 2026	41.16	41.20	39.18	40.00	40.00	-2.82%	2,410,639
Jan 5, 2026	41.52	41.80	40.70	41.16	41.16	-0.87%	1,407,731
Jan 2, 2026	41.72	41.94	41.48	41.52	41.52	-0.86%	574,025
Dec 31, 2025	41.58	41.96	41.24	41.88	41.88	0.77%	621,173
Dec 30, 2025	42.20	42.20	40.92	41.56	41.56	-2.21%	1,046,653
Dec 29, 2025	42.76	42.76	41.44	42.50	42.50	-0.70%	739,843
Dec 26, 2025	42.58	42.80	41.80	42.80	42.80	0.52%	1,166,453
Dec 25, 2025	42.80	43.00	42.18	42.58	42.58	-0.19%	552,567
Dec 24, 2025	42.04	42.70	41.84	42.66	42.66	1.47%	1,365,828
Dec 23, 2025	41.62	42.32	41.62	42.04	42.04	0.33%	589,583
Dec 22, 2025	41.80	42.26	41.00	41.90	41.90	-0.14%	1,087,238
Dec 19, 2025	41.90	42.42	41.66	41.96	41.96	0.14%	561,016
Dec 18, 2025	42.18	42.18	41.70	41.90	41.90	-0.24%	392,473
Dec 17, 2025	41.48	42.18	40.80	42.00	42.00	0.91%	1,100,750
Dec 16, 2025	42.62	42.88	41.00	41.62	41.62	-2.94%	1,219,436
Dec 15, 2025	42.70	42.88	41.80	42.88	42.88	0.37%	1,010,013
Dec 12, 2025	43.20	43.20	41.62	42.72	42.72	-0.74%	1,084,397
Dec 11, 2025	43.26	43.88	42.92	43.04	43.04	-0.51%	880,229
Dec 10, 2025	42.90	43.84	42.66	43.26	43.26	0.84%	836,732
Dec 9, 2025	42.78	43.52	42.40	42.90	42.90	0.23%	1,057,539
Dec 8, 2025	42.32	42.92	41.70	42.80	42.80	1.47%	1,162,317
Dec 5, 2025	41.44	42.38	41.22	42.18	42.18	1.79%	937,500
Dec 4, 2025	41.54	42.34	41.20	41.44	41.44	0.24%	857,659
Dec 3, 2025	40.30	42.38	40.24	41.34	41.34	2.58%	1,829,131
Dec 2, 2025	41.40	41.40	40.00	40.30	40.30	-1.56%	764,317
Dec 1, 2025	40.50	41.50	39.74	40.94	40.94	1.24%	963,609
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