Turcas Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	45.80	46.76	44.78	46.76	46.76	2.14%	2,428,148
Apr 16, 2026	44.18	45.78	44.14	45.78	45.78	3.53%	2,448,076
Apr 15, 2026	44.46	44.66	43.76	44.22	44.22	-0.54%	1,184,092
Apr 14, 2026	44.02	44.64	43.40	44.46	44.46	0.68%	1,759,657
Apr 13, 2026	43.60	44.50	43.40	44.16	44.16	2.13%	1,944,071
Apr 10, 2026	44.70	44.70	42.86	43.24	43.24	-3.31%	3,254,068
Apr 9, 2026	44.48	45.08	43.68	44.72	44.72	0.77%	1,286,378
Apr 8, 2026	42.00	44.42	41.64	44.38	44.38	3.21%	2,807,907
Apr 7, 2026	43.76	43.88	42.30	43.00	43.00	-1.15%	1,439,025
Apr 6, 2026	42.60	44.12	42.40	43.50	43.50	3.47%	2,495,852
Apr 3, 2026	41.52	42.56	41.28	42.04	42.04	1.30%	1,622,145
Apr 2, 2026	41.60	41.90	40.66	41.50	41.50	1.02%	1,783,760
Apr 1, 2026	40.36	41.70	40.00	41.08	41.08	1.78%	1,601,180
Mar 31, 2026	39.94	40.74	37.98	40.36	40.36	1.05%	2,058,778
Mar 30, 2026	39.38	40.54	39.30	39.94	39.94	1.37%	2,502,213
Mar 27, 2026	41.58	41.58	38.98	39.40	39.40	-4.46%	1,919,699
Mar 26, 2026	41.20	41.56	40.72	41.24	41.24	0.10%	1,520,137
Mar 25, 2026	40.12	41.22	39.52	41.20	41.20	2.64%	3,073,502
Mar 24, 2026	40.18	41.26	39.90	40.14	40.14	-0.10%	2,610,109
Mar 23, 2026	40.70	41.96	39.62	40.18	40.18	-1.52%	3,888,255
Mar 19, 2026	42.02	42.10	40.28	40.80	40.80	-2.30%	1,398,297
Mar 18, 2026	41.72	42.30	40.92	41.76	41.76	0.48%	3,327,179
Mar 17, 2026	41.52	41.86	40.84	41.56	41.56	0.29%	2,304,420
Mar 16, 2026	43.62	43.68	41.40	41.44	41.44	-4.87%	2,033,588
Mar 13, 2026	44.10	44.60	43.16	43.56	43.56	-0.77%	2,592,793
Mar 12, 2026	44.12	45.32	43.36	43.90	43.90	-2.44%	4,162,900
Mar 11, 2026	44.30	45.40	43.60	45.00	45.00	1.58%	3,417,840
Mar 10, 2026	44.60	45.22	42.40	44.30	44.30	-2.21%	4,719,951
Mar 9, 2026	48.00	49.70	44.40	45.30	45.30	-1.78%	8,329,434
Mar 6, 2026	47.10	48.30	44.10	46.12	46.12	-1.33%	4,091,065
Mar 5, 2026	46.02	47.08	44.70	46.74	46.74	1.83%	5,564,708
Mar 4, 2026	48.66	49.48	45.16	45.90	45.90	-5.67%	5,013,690
Mar 3, 2026	47.30	50.55	46.50	48.66	48.66	5.83%	7,005,709
Mar 2, 2026	48.24	51.55	45.98	45.98	45.98	-3.08%	7,354,200
Feb 27, 2026	47.98	47.98	46.52	47.44	47.44	0.47%	653,587
Feb 26, 2026	48.58	48.58	46.32	47.22	47.22	-2.60%	1,031,117
Feb 25, 2026	49.98	50.00	47.78	48.48	48.48	-3.04%	874,023
Feb 24, 2026	49.98	50.55	48.86	50.00	50.00	-	937,417
Feb 23, 2026	51.55	51.60	48.98	50.00	50.00	-1.57%	1,145,125
Feb 20, 2026	52.60	52.60	50.25	50.80	50.80	-3.42%	1,039,633
Feb 19, 2026	54.95	54.95	51.00	52.60	52.60	-4.28%	1,137,596
Feb 18, 2026	55.00	55.95	54.00	54.95	54.95	-0.09%	1,383,793
Feb 17, 2026	55.10	55.90	54.90	55.00	55.00	-0.18%	797,634
Feb 16, 2026	54.30	55.25	54.10	55.10	55.10	1.47%	766,105
Feb 13, 2026	53.85	55.05	53.25	54.30	54.30	1.40%	1,325,562
Feb 12, 2026	53.40	55.55	51.65	53.55	53.55	0.09%	1,769,296
Feb 11, 2026	50.05	54.80	49.76	53.50	53.50	6.89%	2,614,210
Feb 10, 2026	51.30	51.45	49.44	50.05	50.05	-2.44%	1,387,884
Feb 9, 2026	51.75	51.90	50.65	51.30	51.30	-0.87%	712,997
Feb 6, 2026	50.65	51.90	49.94	51.75	51.75	1.57%	1,551,697