Turcas Holding A.S. (IST:TRCAS)
Turkey · Delayed Price · Currency is TRY 43.44
-0.26 (-0.59%)
Last updated: Oct 30, 2026, 5:58 PM GMT+3
Turcas Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 43.50 | 44.42 | 42.30 | 43.44 | 43.44 | -0.59% | 284,955 |
| Oct 28, 2026 | 43.70 | 44.14 | 42.68 | 43.70 | 43.70 | - | 145,503 |
| Oct 27, 2026 | 41.16 | 43.70 | 40.58 | 43.70 | 43.70 | 6.59% | 1,030,131 |
| Oct 26, 2026 | 41.98 | 41.98 | 40.26 | 41.00 | 41.00 | -2.33% | 459,220 |
| Oct 23, 2026 | 40.10 | 41.98 | 39.40 | 41.98 | 41.98 | 5.06% | 683,937 |
| Oct 22, 2026 | 40.56 | 42.34 | 39.96 | 39.96 | 39.96 | -2.01% | 957,280 |
| Oct 21, 2026 | 41.28 | 41.66 | 40.78 | 40.78 | 40.78 | -1.21% | 262,855 |
| Oct 20, 2026 | 41.70 | 42.20 | 40.62 | 41.28 | 41.28 | -1.01% | 834,225 |
| Oct 19, 2026 | 42.34 | 42.34 | 41.40 | 41.70 | 41.70 | -1.60% | 238,300 |
| Oct 16, 2026 | 43.12 | 43.30 | 41.84 | 42.38 | 42.38 | -2.71% | 349,148 |
| Oct 15, 2026 | 44.24 | 44.24 | 42.38 | 43.56 | 43.56 | -1.76% | 496,864 |
| Oct 14, 2026 | 45.30 | 45.34 | 43.76 | 44.34 | 44.34 | -1.82% | 416,130 |
| Oct 13, 2026 | 45.00 | 45.40 | 44.60 | 45.16 | 45.16 | - | 300,131 |
| Oct 12, 2026 | 46.40 | 46.40 | 44.70 | 45.16 | 45.16 | -2.67% | 601,797 |
| Oct 9, 2026 | 45.50 | 46.40 | 44.88 | 46.40 | 46.40 | 2.20% | 533,982 |
| Oct 8, 2026 | 43.80 | 45.40 | 43.44 | 45.40 | 45.40 | 3.89% | 646,659 |
| Oct 7, 2026 | 45.12 | 45.12 | 43.26 | 43.70 | 43.70 | -2.28% | 461,917 |
| Oct 6, 2026 | 45.38 | 45.38 | 44.14 | 44.72 | 44.72 | -1.41% | 268,296 |
| Oct 5, 2026 | 44.80 | 45.58 | 44.46 | 45.36 | 45.36 | 1.25% | 412,188 |
| Oct 2, 2026 | 44.32 | 44.82 | 43.76 | 44.80 | 44.80 | 1.82% | 342,356 |
| Oct 1, 2026 | 41.34 | 44.00 | 41.32 | 44.00 | 44.00 | 6.59% | 529,022 |
| Sep 30, 2026 | 43.10 | 43.12 | 40.60 | 41.28 | 41.28 | -3.78% | 563,381 |
| Sep 29, 2026 | 43.98 | 46.38 | 42.60 | 42.90 | 42.90 | -2.46% | 403,526 |
| Sep 28, 2026 | 45.34 | 45.66 | 43.92 | 43.98 | 43.98 | -3.34% | 348,566 |
| Sep 25, 2026 | 45.92 | 46.20 | 44.44 | 45.50 | 45.50 | -1.34% | 327,862 |
| Sep 24, 2026 | 46.10 | 46.66 | 45.28 | 46.12 | 46.12 | 0.04% | 371,400 |
| Sep 23, 2026 | 45.54 | 47.00 | 45.00 | 46.10 | 46.10 | -0.22% | 548,218 |
| Sep 22, 2026 | 47.90 | 48.04 | 45.70 | 46.20 | 46.20 | -3.55% | 824,611 |
| Sep 21, 2026 | 47.14 | 47.90 | 45.10 | 47.90 | 47.90 | 2.00% | 1,017,740 |
| Sep 18, 2026 | 47.14 | 47.18 | 46.00 | 46.96 | 46.96 | -0.38% | 576,875 |
| Sep 17, 2026 | 46.20 | 48.00 | 46.10 | 47.14 | 47.14 | -0.13% | 936,468 |
| Sep 16, 2026 | 49.20 | 49.90 | 45.70 | 47.20 | 47.20 | -3.83% | 1,620,409 |
| Sep 15, 2026 | 49.98 | 50.00 | 47.84 | 49.08 | 49.08 | -0.85% | 1,048,743 |
| Sep 14, 2026 | 49.68 | 50.70 | 48.66 | 49.50 | 49.50 | 0.04% | 1,540,870 |
| Sep 11, 2026 | 49.32 | 50.00 | 49.18 | 49.48 | 49.48 | 0.45% | 511,494 |
| Sep 10, 2026 | 49.82 | 50.10 | 48.88 | 49.26 | 49.26 | -1.00% | 730,697 |
| Sep 9, 2026 | 48.98 | 50.00 | 48.84 | 49.76 | 49.76 | 1.59% | 4,257,994 |
| Sep 8, 2026 | 49.00 | 49.58 | 48.52 | 48.98 | 48.98 | 0.25% | 731,078 |
| Sep 7, 2026 | 49.50 | 49.90 | 48.18 | 48.86 | 48.86 | -0.69% | 1,251,646 |
| Sep 4, 2026 | 48.00 | 49.48 | 47.72 | 49.20 | 49.20 | 2.50% | 1,316,957 |
| Sep 3, 2026 | 47.10 | 48.30 | 46.06 | 48.00 | 48.00 | 4.26% | 1,274,117 |
| Sep 2, 2026 | 47.98 | 48.04 | 45.64 | 46.04 | 46.04 | -3.07% | 1,082,409 |
| Sep 1, 2026 | 47.24 | 48.22 | 46.98 | 47.50 | 47.50 | 0.72% | 296,335 |
| Aug 31, 2026 | 48.00 | 48.20 | 46.96 | 47.16 | 47.16 | -1.34% | 743,263 |
| Aug 28, 2026 | 47.24 | 48.10 | 47.12 | 47.80 | 47.80 | 1.75% | 406,822 |
| Aug 27, 2026 | 47.10 | 47.88 | 46.78 | 46.98 | 46.98 | -0.25% | 561,117 |
| Aug 26, 2026 | 47.20 | 47.32 | 46.52 | 47.10 | 47.10 | 0.81% | 325,752 |
| Aug 25, 2026 | 48.50 | 48.50 | 46.72 | 46.72 | 46.72 | -3.67% | 867,785 |
| Aug 24, 2026 | 47.22 | 48.60 | 45.92 | 48.50 | 48.50 | 2.75% | 2,020,208 |
| Aug 21, 2026 | 46.08 | 47.38 | 45.52 | 47.20 | 47.20 | 2.43% | 1,474,766 |