Turcas Holding A.S. (IST:TRCAS)
Turkey · Delayed Price · Currency is TRY 46.40
+1.00 (2.20%)
At close: Oct 9, 2026
Turcas Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |