Turcas Petrol A.S. (IST:TRCAS)
Turkey · Delayed Price · Currency is TRY 38.52
+1.60 (4.33%)
At close: Oct 8, 2025
Turcas Petrol A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 37.24 | 37.62 | 36.84 | 36.92 | 36.92 | -0.86% | 1,098,518 |
| Oct 6, 2025 | 37.00 | 37.36 | 36.68 | 37.24 | 37.24 | 0.65% | 1,127,154 |
| Oct 3, 2025 | 37.64 | 37.88 | 36.70 | 37.00 | 37.00 | -1.70% | 1,342,977 |
| Oct 2, 2025 | 38.06 | 38.70 | 37.50 | 37.64 | 37.64 | -1.36% | 972,447 |
| Oct 1, 2025 | 36.88 | 38.76 | 36.10 | 38.16 | 38.16 | 3.47% | 1,656,151 |
| Sep 30, 2025 | 36.90 | 37.00 | 35.86 | 36.88 | 36.88 | 0.05% | 1,113,070 |
| Sep 29, 2025 | 37.08 | 37.46 | 36.52 | 36.86 | 36.86 | -1.18% | 855,960 |
| Sep 26, 2025 | 38.00 | 38.86 | 37.04 | 37.30 | 37.30 | -3.27% | 1,146,884 |
| Sep 25, 2025 | 38.28 | 39.30 | 37.86 | 38.56 | 38.56 | 0.73% | 1,568,673 |
| Sep 24, 2025 | 37.00 | 38.66 | 37.00 | 38.28 | 38.28 | 3.46% | 2,225,618 |
| Sep 23, 2025 | 37.60 | 37.60 | 36.94 | 37.00 | 37.00 | -1.65% | 1,133,557 |
| Sep 22, 2025 | 36.70 | 38.04 | 36.48 | 37.62 | 37.62 | 3.58% | 2,347,878 |
| Sep 19, 2025 | 36.68 | 36.78 | 34.86 | 36.32 | 36.32 | -1.52% | 4,103,901 |
| Sep 18, 2025 | 37.64 | 38.06 | 36.50 | 36.88 | 36.88 | -1.65% | 1,250,297 |
| Sep 17, 2025 | 39.00 | 39.66 | 37.50 | 37.50 | 37.50 | -2.60% | 2,153,806 |
| Sep 16, 2025 | 35.96 | 39.28 | 35.40 | 38.50 | 38.50 | 7.54% | 4,221,963 |
| Sep 15, 2025 | 34.42 | 35.92 | 33.76 | 35.80 | 35.80 | 3.47% | 2,298,897 |
| Sep 12, 2025 | 35.08 | 35.90 | 33.34 | 34.60 | 34.60 | -1.37% | 2,762,198 |
| Sep 11, 2025 | 35.28 | 35.96 | 35.08 | 35.08 | 35.08 | -0.74% | 1,522,132 |
| Sep 10, 2025 | 35.12 | 35.48 | 35.04 | 35.34 | 35.34 | 0.63% | 849,673 |
| Sep 9, 2025 | 35.30 | 36.10 | 35.10 | 35.12 | 35.12 | -0.51% | 1,457,854 |
| Sep 8, 2025 | 36.24 | 36.24 | 35.20 | 35.30 | 35.30 | -2.59% | 1,141,158 |
| Sep 5, 2025 | 37.58 | 37.70 | 36.24 | 36.24 | 36.24 | -2.58% | 1,220,283 |
| Sep 4, 2025 | 36.52 | 37.50 | 36.52 | 37.20 | 37.20 | 1.86% | 1,531,871 |
| Sep 3, 2025 | 36.26 | 37.08 | 36.04 | 36.52 | 36.52 | 1.11% | 2,315,496 |
| Sep 2, 2025 | 36.52 | 38.50 | 35.74 | 36.12 | 36.12 | -1.10% | 5,613,042 |
| Sep 1, 2025 | 36.22 | 36.90 | 35.74 | 36.52 | 36.52 | 0.88% | 1,290,514 |
| Aug 29, 2025 | 36.04 | 36.20 | 35.50 | 36.20 | 36.20 | 0.56% | 901,260 |
| Aug 28, 2025 | 35.34 | 36.32 | 35.20 | 36.00 | 36.00 | 2.27% | 2,743,894 |
| Aug 27, 2025 | 36.58 | 36.58 | 34.98 | 35.20 | 35.20 | -3.67% | 3,480,514 |
| Aug 26, 2025 | 36.36 | 36.90 | 36.20 | 36.54 | 36.54 | 0.66% | 3,662,979 |
| Aug 25, 2025 | 36.40 | 36.96 | 36.02 | 36.30 | 36.30 | 0.22% | 2,333,253 |
| Aug 22, 2025 | 35.70 | 36.52 | 34.96 | 36.22 | 36.22 | 1.46% | 4,070,284 |
| Aug 21, 2025 | 35.70 | 36.40 | 35.42 | 35.70 | 35.70 | 0.11% | 2,046,648 |
| Aug 20, 2025 | 36.08 | 36.26 | 35.30 | 35.66 | 35.66 | -0.67% | 3,384,429 |
| Aug 19, 2025 | 36.88 | 37.00 | 35.70 | 35.90 | 35.90 | -1.91% | 1,351,773 |
| Aug 18, 2025 | 35.08 | 36.76 | 34.82 | 36.60 | 36.60 | 4.33% | 2,456,794 |
| Aug 15, 2025 | 36.80 | 37.28 | 34.96 | 35.08 | 35.08 | -4.67% | 2,942,109 |
| Aug 14, 2025 | 36.64 | 37.54 | 36.48 | 36.80 | 36.80 | 0.55% | 1,716,816 |
| Aug 13, 2025 | 36.54 | 37.16 | 36.42 | 36.60 | 36.60 | - | 912,830 |
| Aug 12, 2025 | 37.40 | 37.46 | 36.32 | 36.60 | 36.60 | -1.51% | 1,903,510 |
| Aug 11, 2025 | 36.64 | 37.50 | 36.62 | 37.16 | 37.16 | 1.81% | 1,656,988 |
| Aug 8, 2025 | 36.38 | 37.08 | 35.90 | 36.50 | 36.50 | 0.33% | 2,308,007 |
| Aug 7, 2025 | 35.86 | 36.44 | 35.70 | 36.38 | 36.38 | 1.90% | 1,306,102 |
| Aug 6, 2025 | 35.38 | 36.46 | 35.38 | 35.70 | 35.70 | 0.90% | 2,561,306 |
| Aug 5, 2025 | 35.22 | 36.16 | 34.84 | 35.38 | 35.38 | 0.63% | 2,342,822 |
| Aug 4, 2025 | 34.60 | 35.42 | 34.30 | 35.16 | 35.16 | 1.85% | 3,117,081 |
| Aug 1, 2025 | 34.90 | 34.94 | 34.44 | 34.52 | 34.52 | -0.98% | 1,382,325 |
| Jul 31, 2025 | 34.12 | 35.08 | 33.96 | 34.86 | 34.86 | 2.17% | 2,592,959 |
| Jul 30, 2025 | 33.68 | 34.68 | 33.04 | 34.12 | 34.12 | 1.31% | 3,853,272 |