Turcas Holding A.S. (IST:TRCAS)
Turkey · Delayed Price · Currency is TRY 49.20
+1.20 (2.50%)
At close: Sep 4, 2026
Turcas Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 46.60 | 47.30 | 45.68 | 46.08 | 46.08 | -2.78% | 1,858,937 |
| Aug 19, 2026 | 44.60 | 48.36 | 44.50 | 47.40 | 47.40 | 6.28% | 1,712,359 |
| Aug 18, 2026 | 46.34 | 46.54 | 44.60 | 44.60 | 44.60 | -3.75% | 562,661 |
| Aug 17, 2026 | 46.72 | 46.88 | 45.76 | 46.34 | 46.34 | -0.47% | 765,802 |
| 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 |