Turcas Petrol A.S. (IST:TRCAS)
Turkey · Delayed Price · Currency is TRY 36.60
-0.56 (-1.51%)
At close: Aug 12, 2025, 6:00 PM GMT+3
Turcas Petrol A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 35.10 | 37.00 | 34.06 | 35.30 | - | 0.91% | 13,013,723 |
| Jun 24, 2025 | 29.04 | 35.48 | 29.04 | 34.98 | - | 8.43% | 23,262,275 |
| Jun 23, 2025 | 31.50 | 32.26 | 30.56 | 32.26 | - | 9.95% | 16,560,547 |
| Jun 20, 2025 | 27.46 | 29.80 | 27.46 | 29.34 | - | 7.39% | 6,172,321 |
| Jun 19, 2025 | 28.06 | 28.36 | 27.22 | 27.32 | - | -2.15% | 2,008,187 |
| Jun 18, 2025 | 28.42 | 29.50 | 27.70 | 27.92 | - | -1.76% | 3,820,222 |
| Jun 17, 2025 | 27.32 | 28.88 | 27.32 | 28.42 | - | 4.10% | 4,448,761 |
| Jun 16, 2025 | 28.50 | 28.60 | 27.26 | 27.30 | - | -1.09% | 3,262,239 |
| Jun 13, 2025 | 27.60 | 27.76 | 26.20 | 27.60 | - | -1.00% | 1,737,774 |
| Jun 12, 2025 | 28.18 | 28.64 | 27.82 | 27.88 | - | -1.34% | 717,347 |
| Jun 11, 2025 | 28.54 | 28.94 | 28.22 | 28.26 | - | -0.91% | 910,116 |
| Jun 10, 2025 | 27.26 | 28.72 | 27.26 | 28.52 | - | 4.85% | 2,454,137 |
| Jun 5, 2025 | 27.20 | 27.36 | 27.10 | 27.20 | - | - | 276,428 |
| Jun 4, 2025 | 27.32 | 27.52 | 26.92 | 27.20 | - | -0.07% | 2,072,367 |
| Jun 3, 2025 | 26.76 | 27.48 | 26.70 | 27.22 | - | 2.18% | 1,057,599 |
| Jun 2, 2025 | 27.16 | 27.42 | 26.32 | 26.64 | - | -2.92% | 1,102,254 |