Turcas Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	44.34	46.70	44.34	46.56	46.56	5.01%	1,622,716
Aug 13, 2026	44.72	45.32	43.64	44.34	44.34	-0.85%	898,108
Aug 12, 2026	44.86	46.00	44.72	44.72	44.72	-0.22%	929,199
Aug 11, 2026	45.54	46.02	44.60	44.82	44.82	-1.54%	729,636
Aug 10, 2026	44.96	46.38	44.74	45.52	45.52	1.43%	972,772
Aug 7, 2026	44.04	45.50	43.00	44.88	44.88	1.36%	1,303,777
Aug 6, 2026	42.66	44.36	42.50	44.28	44.28	3.80%	981,956
Aug 5, 2026	42.32	43.16	41.78	42.66	42.66	-0.09%	784,742
Aug 4, 2026	42.10	42.70	41.26	42.70	42.70	2.10%	877,512
Aug 3, 2026	42.50	42.64	41.02	41.82	41.82	-1.60%	611,167
Jul 31, 2026	42.52	43.30	41.50	42.50	42.50	-	912,714
Jul 30, 2026	42.84	43.44	42.40	42.50	42.50	-1.94%	415,517
Jul 29, 2026	44.04	44.60	42.00	43.34	43.34	-1.46%	796,515
Jul 28, 2026	44.00	45.30	43.66	43.98	43.98	-0.41%	493,467
Jul 27, 2026	45.50	45.52	43.66	44.16	44.16	-3.87%	1,355,988
Jul 24, 2026	46.88	47.28	45.56	45.94	45.94	-2.01%	1,086,854
Jul 23, 2026	45.34	47.06	45.32	46.88	46.88	3.63%	854,453
Jul 22, 2026	46.14	46.82	44.96	45.24	45.24	-1.52%	935,791
Jul 21, 2026	45.90	46.76	45.30	45.94	45.94	0.04%	954,952
Jul 20, 2026	44.76	46.00	44.70	45.92	45.92	2.68%	1,136,385
Jul 17, 2026	44.98	45.50	43.64	44.72	44.72	-0.58%	656,606
Jul 16, 2026	43.22	45.10	43.22	44.98	44.98	4.07%	1,132,867
Jul 14, 2026	42.70	44.86	42.50	43.22	43.22	1.69%	1,262,781
Jul 13, 2026	41.30	43.00	41.30	42.50	42.50	3.06%	757,888
Jul 10, 2026	40.62	44.56	40.00	41.24	41.24	1.78%	610,482
Jul 9, 2026	41.38	42.16	40.20	40.52	40.52	-1.07%	535,415
Jul 8, 2026	41.52	42.20	40.92	40.96	40.96	-1.30%	766,343
Jul 7, 2026	41.32	42.00	41.02	41.50	41.50	0.68%	605,295
Jul 6, 2026	42.00	42.68	41.22	41.22	41.22	-2.04%	505,151
Jul 3, 2026	42.82	42.88	42.00	42.08	42.08	-1.45%	501,901
Jul 2, 2026	43.08	43.44	42.50	42.70	42.70	-0.37%	724,674
Jul 1, 2026	43.22	43.38	42.68	42.86	42.86	-0.56%	344,269
Jun 30, 2026	42.60	43.32	42.44	43.10	43.10	1.03%	774,458
Jun 29, 2026	41.92	42.68	41.72	42.66	42.66	1.81%	467,270
Jun 26, 2026	42.34	42.46	41.80	41.90	41.90	-0.71%	338,733
Jun 25, 2026	42.38	42.86	42.16	42.20	42.20	0.09%	883,286
Jun 24, 2026	42.50	42.76	41.10	42.16	42.16	-1.17%	760,874
Jun 23, 2026	42.50	42.74	42.00	42.66	42.66	0.38%	377,875
Jun 22, 2026	42.22	42.80	41.86	42.50	42.50	0.66%	919,700
Jun 19, 2026	42.92	43.24	42.02	42.22	42.22	-0.75%	736,975
Jun 18, 2026	41.48	42.88	41.40	42.54	42.54	2.70%	1,003,821
Jun 17, 2026	42.20	42.24	41.24	41.42	41.42	-1.62%	1,134,487
Jun 16, 2026	42.04	42.60	41.68	42.10	42.10	-0.99%	837,326
Jun 15, 2026	41.80	43.26	41.80	42.52	42.52	2.02%	1,102,345
Jun 12, 2026	42.58	43.10	40.52	41.68	41.68	-1.93%	2,172,735
Jun 11, 2026	43.46	43.96	42.38	42.50	42.50	-2.12%	798,589
Jun 10, 2026	43.58	44.56	43.32	43.42	43.42	-0.78%	559,432
Jun 9, 2026	44.10	44.28	43.46	43.76	43.76	-1.22%	587,573
Jun 8, 2026	44.68	44.72	43.72	44.30	44.30	-0.94%	647,363
Jun 5, 2026	43.04	44.86	42.78	44.72	44.72	3.90%	1,158,867