Turkcell Iletisim Hizmetleri A.S. (TKC)
NYSE: TKC · Real-Time Price · USD
5.59
-0.03 (-0.53%)
Aug 1, 2025, 4:00 PM - Market closed
TKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.58 | 5.67 | 5.58 | 5.59 | 5.59 | -0.53% | 801,570 |
| Jul 31, 2025 | 5.69 | 5.69 | 5.62 | 5.62 | 5.62 | -0.53% | 816,083 |
| Jul 30, 2025 | 5.68 | 5.73 | 5.64 | 5.65 | 5.65 | 1.62% | 833,038 |
| Jul 29, 2025 | 5.63 | 5.64 | 5.55 | 5.56 | 5.56 | -1.42% | 502,919 |
| Jul 28, 2025 | 5.65 | 5.65 | 5.61 | 5.64 | 5.64 | -0.70% | 752,053 |
| Jul 25, 2025 | 5.73 | 5.73 | 5.64 | 5.68 | 5.68 | -1.22% | 866,212 |
| Jul 24, 2025 | 5.85 | 5.86 | 5.74 | 5.75 | 5.75 | -2.38% | 850,724 |
| Jul 23, 2025 | 5.81 | 5.90 | 5.79 | 5.89 | 5.89 | 1.20% | 364,787 |
| Jul 22, 2025 | 5.84 | 5.86 | 5.80 | 5.82 | 5.82 | - | 366,727 |
| Jul 21, 2025 | 5.83 | 5.88 | 5.82 | 5.82 | 5.82 | 0.87% | 558,630 |
| Jul 18, 2025 | 5.81 | 5.83 | 5.77 | 5.77 | 5.77 | -0.17% | 487,762 |
| Jul 17, 2025 | 5.84 | 5.84 | 5.75 | 5.78 | 5.78 | - | 903,012 |
| Jul 16, 2025 | 5.75 | 5.83 | 5.73 | 5.78 | 5.78 | 0.35% | 675,991 |
| Jul 15, 2025 | 5.81 | 5.81 | 5.72 | 5.76 | 5.76 | -0.52% | 803,994 |
| Jul 14, 2025 | 5.82 | 5.84 | 5.77 | 5.79 | 5.79 | -0.52% | 630,062 |
| Jul 11, 2025 | 5.84 | 5.85 | 5.79 | 5.82 | 5.82 | -0.34% | 821,114 |
| Jul 10, 2025 | 5.94 | 5.96 | 5.84 | 5.84 | 5.84 | -2.50% | 772,529 |
| Jul 9, 2025 | 5.93 | 6.01 | 5.92 | 5.99 | 5.99 | 1.35% | 1,328,613 |
| Jul 8, 2025 | 5.98 | 5.98 | 5.87 | 5.91 | 5.91 | -2.15% | 925,572 |
| Jul 7, 2025 | 6.11 | 6.12 | 6.00 | 6.04 | 6.04 | -3.05% | 938,515 |
| Jul 3, 2025 | 6.24 | 6.31 | 6.20 | 6.23 | 6.23 | 0.65% | 977,569 |
| Jul 2, 2025 | 6.19 | 6.23 | 6.14 | 6.19 | 6.19 | -0.48% | 1,015,371 |
| Jul 1, 2025 | 6.12 | 6.26 | 6.12 | 6.22 | 6.22 | 2.81% | 1,329,988 |
| Jun 30, 2025 | 5.94 | 6.07 | 5.94 | 6.05 | 6.05 | 6.70% | 984,046 |
| Jun 27, 2025 | 5.63 | 5.71 | 5.62 | 5.67 | 5.67 | -0.70% | 2,067,087 |
| Jun 26, 2025 | 5.67 | 5.71 | 5.64 | 5.71 | 5.71 | -3.22% | 1,241,752 |
| Jun 25, 2025 | 5.90 | 5.94 | 5.89 | 5.90 | 5.90 | 0.17% | 622,700 |
| Jun 24, 2025 | 5.79 | 5.90 | 5.79 | 5.89 | 5.89 | 4.99% | 985,459 |
| Jun 23, 2025 | 5.62 | 5.63 | 5.54 | 5.61 | 5.61 | -2.60% | 949,088 |
| Jun 20, 2025 | 5.80 | 5.83 | 5.76 | 5.76 | 5.65 | -1.54% | 1,879,315 |
| Jun 18, 2025 | 5.83 | 5.88 | 5.80 | 5.85 | 5.73 | -0.51% | 1,007,162 |
| Jun 17, 2025 | 5.93 | 5.95 | 5.85 | 5.88 | 5.76 | -1.67% | 871,066 |
| Jun 16, 2025 | 5.91 | 6.01 | 5.89 | 5.98 | 5.86 | 1.87% | 1,323,195 |
| Jun 13, 2025 | 5.81 | 5.90 | 5.78 | 5.87 | 5.75 | -5.63% | 1,929,983 |
| Jun 12, 2025 | 6.14 | 6.22 | 6.11 | 6.22 | 6.10 | -0.32% | 1,023,740 |
| Jun 11, 2025 | 6.26 | 6.31 | 6.22 | 6.24 | 6.12 | -1.27% | 972,466 |
| Jun 10, 2025 | 6.21 | 6.32 | 6.21 | 6.32 | 6.19 | -1.86% | 955,874 |
| Jun 9, 2025 | 6.41 | 6.47 | 6.38 | 6.44 | 6.31 | 0.78% | 584,657 |
| Jun 6, 2025 | 6.21 | 6.41 | 6.21 | 6.39 | 6.26 | 3.23% | 771,092 |
| Jun 5, 2025 | 6.23 | 6.23 | 6.15 | 6.19 | 6.07 | -0.80% | 303,766 |
| Jun 4, 2025 | 6.16 | 6.25 | 6.09 | 6.24 | 6.12 | 3.83% | 1,573,337 |
| Jun 3, 2025 | 5.99 | 6.03 | 5.97 | 6.01 | 5.89 | 1.52% | 977,412 |
| Jun 2, 2025 | 5.87 | 5.92 | 5.86 | 5.92 | 5.80 | -2.63% | 1,011,734 |
| May 30, 2025 | 5.94 | 6.10 | 5.90 | 6.08 | 5.96 | -1.14% | 1,359,505 |
| May 29, 2025 | 6.17 | 6.19 | 6.12 | 6.15 | 6.03 | -0.65% | 549,393 |
| May 28, 2025 | 6.24 | 6.24 | 6.14 | 6.19 | 6.07 | -2.98% | 596,942 |
| May 27, 2025 | 6.34 | 6.38 | 6.31 | 6.38 | 6.25 | - | 760,288 |
| May 23, 2025 | 6.34 | 6.38 | 6.31 | 6.38 | 6.25 | -1.69% | 754,468 |
| May 22, 2025 | 6.37 | 6.51 | 6.37 | 6.49 | 6.36 | 2.04% | 1,115,783 |
| May 21, 2025 | 6.41 | 6.44 | 6.33 | 6.36 | 6.23 | -0.63% | 1,047,954 |