Turcas Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	45.88	46.00	45.08	46.00	46.00	0.83%	233,423
May 25, 2026	45.40	45.82	44.14	45.62	45.62	0.31%	797,364
May 22, 2026	43.40	45.48	43.40	45.48	45.48	4.03%	1,396,456
May 21, 2026	45.66	45.94	43.58	43.72	43.72	-4.25%	879,482
May 20, 2026	45.20	46.30	44.80	45.66	45.66	0.97%	993,655
May 18, 2026	46.76	46.76	44.96	45.22	45.22	-3.33%	796,372
May 15, 2026	46.72	47.20	46.20	46.78	46.78	0.21%	944,650
May 14, 2026	47.00	47.30	46.46	46.68	46.68	-1.06%	722,697
May 13, 2026	48.02	48.16	45.62	47.18	47.18	-2.23%	1,821,024
May 12, 2026	53.00	53.85	50.35	50.60	48.25	0.80%	3,256,767
May 11, 2026	51.25	51.95	48.82	50.20	47.87	-0.10%	2,557,581
May 8, 2026	48.86	51.15	48.72	50.25	47.92	2.84%	2,074,784
May 7, 2026	49.80	50.15	48.66	48.86	46.60	-1.89%	1,173,979
May 6, 2026	50.00	50.40	49.04	49.80	47.49	0.40%	1,796,793
May 5, 2026	47.90	49.80	47.50	49.60	47.30	4.20%	1,816,315
May 4, 2026	46.28	48.42	46.00	47.60	45.39	2.85%	1,737,211
Apr 30, 2026	46.48	46.48	45.82	46.28	44.14	-0.43%	620,497
Apr 29, 2026	46.78	47.42	45.80	46.48	44.33	-0.60%	1,083,652
Apr 28, 2026	46.20	46.96	46.00	46.76	44.59	1.21%	985,400
Apr 27, 2026	45.60	46.40	45.32	46.20	44.06	1.32%	836,223
Apr 24, 2026	47.28	47.42	45.60	45.60	43.49	-3.55%	1,197,999
Apr 22, 2026	47.26	47.28	46.64	47.28	45.09	0.25%	668,722
Apr 21, 2026	46.36	47.50	45.98	47.16	44.97	1.73%	1,297,623
Apr 20, 2026	46.38	46.52	45.82	46.36	44.21	-0.86%	861,809
Apr 17, 2026	45.80	46.76	44.78	46.76	44.59	2.14%	2,428,148
Apr 16, 2026	44.18	45.78	44.14	45.78	43.66	3.53%	2,448,076
Apr 15, 2026	44.46	44.66	43.76	44.22	42.17	-0.54%	1,184,092
Apr 14, 2026	44.02	44.64	43.40	44.46	42.40	0.68%	1,759,657
Apr 13, 2026	43.60	44.50	43.40	44.16	42.11	2.13%	1,944,071
Apr 10, 2026	44.70	44.70	42.86	43.24	41.24	-3.31%	3,254,068
Apr 9, 2026	44.48	45.08	43.68	44.72	42.65	0.77%	1,286,378
Apr 8, 2026	42.00	44.42	41.64	44.38	42.32	3.21%	2,807,907
Apr 7, 2026	43.76	43.88	42.30	43.00	41.01	-1.15%	1,439,025
Apr 6, 2026	42.60	44.12	42.40	43.50	41.48	3.47%	2,495,852
Apr 3, 2026	41.52	42.56	41.28	42.04	40.09	1.30%	1,622,145
Apr 2, 2026	41.60	41.90	40.66	41.50	39.58	1.02%	1,783,760
Apr 1, 2026	40.36	41.70	40.00	41.08	39.18	1.78%	1,601,180
Mar 31, 2026	39.94	40.74	37.98	40.36	38.49	1.05%	2,058,778
Mar 30, 2026	39.38	40.54	39.30	39.94	38.09	1.37%	2,502,213
Mar 27, 2026	41.58	41.58	38.98	39.40	37.57	-4.46%	1,919,699
Mar 26, 2026	41.20	41.56	40.72	41.24	39.33	0.10%	1,520,137
Mar 25, 2026	40.12	41.22	39.52	41.20	39.29	2.64%	3,073,502
Mar 24, 2026	40.18	41.26	39.90	40.14	38.28	-0.10%	2,610,109
Mar 23, 2026	40.70	41.96	39.62	40.18	38.32	-1.52%	3,888,255
Mar 19, 2026	42.02	42.10	40.28	40.80	38.91	-2.30%	1,398,297
Mar 18, 2026	41.72	42.30	40.92	41.76	39.82	0.48%	3,327,179
Mar 17, 2026	41.52	41.86	40.84	41.56	39.63	0.29%	2,304,420
Mar 16, 2026	43.62	43.68	41.40	41.44	39.52	-4.87%	2,033,588
Mar 13, 2026	44.10	44.60	43.16	43.56	41.54	-0.77%	2,592,793
Mar 12, 2026	44.12	45.32	43.36	43.90	41.87	-2.44%	4,162,900