Turkiye Garanti Bankasi A.S. (TKGBY)
OTCMKTS
· Delayed Price · Currency is USD
2.700
+0.150 (5.88%)
Apr 24, 2025, 4:00 PM EDT
TKGBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.19% | 202 |
| Apr 24, 2025 | 2.55 | 2.70 | 2.55 | 2.70 | 2.70 | - | 1,681 |
| Apr 23, 2025 | 2.74 | 2.74 | 2.65 | 2.70 | 2.70 | -2.32% | 20,701 |
| Apr 22, 2025 | 2.79 | 2.79 | 2.69 | 2.76 | 2.76 | 3.91% | 12,612 |
| Apr 21, 2025 | 2.75 | 2.75 | 2.50 | 2.66 | 2.66 | 0.38% | 17,902 |
| Apr 17, 2025 | 2.65 | 2.72 | 2.65 | 2.65 | 2.65 | -2.03% | 2,003 |
| Apr 16, 2025 | 2.75 | 2.75 | 2.71 | 2.71 | 2.71 | -1.99% | 3,346 |
| Apr 15, 2025 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -3.16% | 12,156 |
| Apr 14, 2025 | 2.87 | 2.87 | 2.85 | 2.85 | 2.85 | 0.71% | 1,817 |
| Apr 11, 2025 | 2.85 | 2.85 | 2.79 | 2.83 | 2.83 | 2.91% | 1,961 |
| Apr 10, 2025 | 2.80 | 2.81 | 2.75 | 2.75 | 2.75 | -3.51% | 1,709 |
| Apr 9, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | -1.04% | 6,232 |
| Apr 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | 1,165 |
| Apr 7, 2025 | 2.95 | 2.99 | 2.82 | 2.82 | 2.82 | -3.09% | 187,287 |
| Apr 4, 2025 | 2.94 | 2.94 | 2.85 | 2.91 | 2.91 | -2.02% | 8,457 |
| Apr 3, 2025 | 2.97 | 3.00 | 2.95 | 2.97 | 2.97 | -1.00% | 6,504 |
| Apr 2, 2025 | 3.15 | 3.16 | 3.00 | 3.00 | 3.00 | -6.10% | 15,308 |
| Apr 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.79% | 717 |
| Mar 31, 2025 | 3.15 | 3.17 | 3.11 | 3.17 | 3.06 | 0.32% | 3,767 |
| Mar 28, 2025 | 3.15 | 3.16 | 3.15 | 3.16 | 3.05 | -0.63% | 3,220 |
| Mar 27, 2025 | 3.12 | 3.24 | 3.12 | 3.18 | 3.07 | 2.58% | 7,472 |
| Mar 26, 2025 | 3.25 | 3.25 | 3.10 | 3.10 | 2.99 | 1.64% | 230,180 |
| Mar 25, 2025 | 3.10 | 3.25 | 3.03 | 3.05 | 2.94 | 1.67% | 4,027 |
| Mar 24, 2025 | 2.95 | 3.00 | 2.82 | 3.00 | 2.90 | 1.69% | 6,646 |
| Mar 21, 2025 | 2.95 | 3.10 | 2.82 | 2.95 | 2.85 | -5.14% | 30,989 |
| Mar 20, 2025 | 3.11 | 3.35 | 3.08 | 3.11 | 3.00 | -6.47% | 19,251 |
| Mar 19, 2025 | 3.45 | 3.46 | 3.33 | 3.33 | 3.21 | -15.18% | 9,111 |
| Mar 18, 2025 | 3.77 | 3.92 | 3.77 | 3.92 | 3.78 | 1.16% | 1,689 |
| Mar 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.74 | 0.31% | 8,497 |
| Mar 14, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.73 | 0.60% | 872 |
| Mar 13, 2025 | 3.80 | 3.90 | 3.77 | 3.84 | 3.71 | -1.16% | 2,832 |
| Mar 12, 2025 | 3.81 | 3.90 | 3.77 | 3.89 | 3.75 | -0.13% | 2,875 |
| Mar 11, 2025 | 3.90 | 3.90 | 3.60 | 3.89 | 3.75 | 2.37% | 5,234 |
| Mar 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.67 | - | 70 |
| Mar 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.67 | 2.70% | 1,435 |
| Mar 6, 2025 | 3.81 | 3.85 | 3.60 | 3.70 | 3.57 | -3.90% | 17,458 |
| Mar 5, 2025 | 3.80 | 3.85 | 3.73 | 3.85 | 3.72 | 4.34% | 2,809 |
| Mar 4, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.56 | - | 3,064 |
| Mar 3, 2025 | 3.70 | 3.85 | 3.65 | 3.69 | 3.56 | - | 2,349 |
| Feb 28, 2025 | 3.53 | 3.69 | 3.53 | 3.69 | 3.56 | 4.53% | 1,138 |
| Feb 27, 2025 | 3.60 | 3.60 | 3.53 | 3.53 | 3.41 | 0.86% | 927 |
| Feb 26, 2025 | 3.40 | 3.60 | 3.40 | 3.50 | 3.38 | - | 9,542 |
| Feb 25, 2025 | 3.41 | 3.58 | 3.41 | 3.50 | 3.38 | 1.45% | 879 |
| Feb 24, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.33 | 2.99% | 1,505 |
| Feb 21, 2025 | 3.53 | 3.53 | 3.35 | 3.35 | 3.23 | -6.94% | 903 |
| Feb 20, 2025 | 3.46 | 3.64 | 3.46 | 3.60 | 3.47 | - | 1,362 |
| Feb 19, 2025 | 3.48 | 3.60 | 3.48 | 3.60 | 3.47 | - | 6,017 |
| Feb 18, 2025 | 3.56 | 3.60 | 3.35 | 3.60 | 3.47 | 3.15% | 3,048 |
| Feb 14, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.37 | 1.16% | 1,554 |
| Feb 13, 2025 | 3.55 | 3.60 | 3.45 | 3.45 | 3.33 | -2.82% | 5,503 |