Turkcell Iletisim Hizmetleri A.S. (TKC)
NYSE: TKC · Real-Time Price · USD
6.08
-0.15 (-2.41%)
Nov 4, 2024, 4:00 PM EST - Market closed
TKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 6.19 | 6.28 | 6.19 | 6.23 | 6.23 | 1.47% | 270,759 |
| Oct 31, 2024 | 6.31 | 6.31 | 6.12 | 6.14 | 6.14 | -3.76% | 307,455 |
| Oct 30, 2024 | 6.26 | 6.40 | 6.25 | 6.38 | 6.38 | 2.90% | 281,266 |
| Oct 29, 2024 | 6.37 | 6.37 | 6.18 | 6.20 | 6.20 | -2.36% | 320,489 |
| Oct 28, 2024 | 6.25 | 6.38 | 6.25 | 6.35 | 6.35 | 1.44% | 223,973 |
| Oct 25, 2024 | 6.27 | 6.33 | 6.23 | 6.26 | 6.26 | - | 426,235 |
| Oct 24, 2024 | 6.29 | 6.31 | 6.21 | 6.26 | 6.26 | -0.32% | 265,144 |
| Oct 23, 2024 | 6.30 | 6.32 | 6.26 | 6.28 | 6.28 | -0.79% | 235,470 |
| Oct 22, 2024 | 6.38 | 6.44 | 6.31 | 6.33 | 6.33 | - | 285,028 |
| Oct 21, 2024 | 6.35 | 6.37 | 6.27 | 6.33 | 6.33 | 0.32% | 219,353 |
| Oct 18, 2024 | 6.24 | 6.31 | 6.23 | 6.31 | 6.31 | -0.63% | 333,084 |
| Oct 17, 2024 | 6.30 | 6.36 | 6.27 | 6.35 | 6.35 | 0.47% | 221,609 |
| Oct 16, 2024 | 6.35 | 6.37 | 6.30 | 6.32 | 6.32 | - | 189,571 |
| Oct 15, 2024 | 6.23 | 6.35 | 6.23 | 6.32 | 6.32 | 1.44% | 276,545 |
| Oct 14, 2024 | 6.03 | 6.28 | 5.97 | 6.23 | 6.23 | 0.32% | 728,656 |
| Oct 11, 2024 | 6.28 | 6.28 | 6.18 | 6.21 | 6.21 | -1.58% | 594,197 |
| Oct 10, 2024 | 6.40 | 6.40 | 6.30 | 6.31 | 6.31 | -0.94% | 380,679 |
| Oct 9, 2024 | 6.35 | 6.42 | 6.29 | 6.37 | 6.37 | 3.41% | 564,866 |
| Oct 8, 2024 | 6.20 | 6.23 | 6.04 | 6.16 | 6.16 | 0.65% | 905,761 |
| Oct 7, 2024 | 6.13 | 6.15 | 6.07 | 6.12 | 6.12 | -3.32% | 616,153 |
| Oct 4, 2024 | 6.26 | 6.35 | 6.21 | 6.33 | 6.33 | -1.09% | 971,628 |
| Oct 3, 2024 | 6.47 | 6.48 | 6.35 | 6.40 | 6.40 | -4.76% | 392,583 |
| Oct 2, 2024 | 6.70 | 6.75 | 6.62 | 6.72 | 6.72 | 0.45% | 461,253 |
| Oct 1, 2024 | 6.88 | 6.88 | 6.64 | 6.69 | 6.69 | -2.76% | 568,483 |
| Sep 30, 2024 | 7.04 | 7.04 | 6.87 | 6.88 | 6.88 | -2.27% | 271,252 |
| Sep 27, 2024 | 7.01 | 7.06 | 6.96 | 7.04 | 7.04 | -0.56% | 172,242 |
| Sep 26, 2024 | 7.12 | 7.13 | 7.02 | 7.08 | 7.08 | 0.28% | 458,284 |
| Sep 25, 2024 | 7.13 | 7.15 | 7.05 | 7.06 | 7.06 | -1.40% | 318,537 |
| Sep 24, 2024 | 7.12 | 7.22 | 7.12 | 7.16 | 7.16 | 1.70% | 364,370 |
| Sep 23, 2024 | 6.97 | 7.05 | 6.95 | 7.04 | 7.04 | 1.29% | 225,705 |
| Sep 20, 2024 | 6.91 | 6.95 | 6.88 | 6.95 | 6.95 | 0.14% | 430,940 |
| Sep 19, 2024 | 6.82 | 6.97 | 6.82 | 6.94 | 6.94 | 2.21% | 320,722 |
| Sep 18, 2024 | 6.73 | 6.84 | 6.73 | 6.79 | 6.79 | 1.04% | 232,071 |
| Sep 17, 2024 | 6.76 | 6.76 | 6.69 | 6.72 | 6.72 | -0.44% | 206,758 |
| Sep 16, 2024 | 6.76 | 6.76 | 6.66 | 6.75 | 6.75 | -1.89% | 469,167 |
| Sep 13, 2024 | 6.84 | 6.95 | 6.84 | 6.88 | 6.88 | -2.27% | 528,968 |
| Sep 12, 2024 | 7.03 | 7.15 | 6.90 | 7.04 | 7.04 | -1.26% | 1,564,495 |
| Sep 11, 2024 | 7.08 | 7.21 | 7.08 | 7.13 | 7.13 | 1.57% | 1,466,791 |
| Sep 10, 2024 | 7.02 | 7.15 | 7.01 | 7.02 | 7.02 | 0.29% | 796,427 |
| Sep 9, 2024 | 7.00 | 7.03 | 6.94 | 7.00 | 7.00 | - | 292,713 |
| Sep 6, 2024 | 7.15 | 7.18 | 7.00 | 7.00 | 7.00 | -2.10% | 310,615 |
| Sep 5, 2024 | 7.21 | 7.21 | 7.12 | 7.15 | 7.15 | -1.11% | 717,057 |
| Sep 4, 2024 | 7.22 | 7.30 | 7.18 | 7.23 | 7.23 | 0.84% | 1,733,685 |
| Sep 3, 2024 | 7.21 | 7.24 | 7.12 | 7.17 | 7.17 | 1.70% | 718,935 |
| Aug 30, 2024 | 7.08 | 7.11 | 7.02 | 7.05 | 7.05 | -0.70% | 337,153 |
| Aug 29, 2024 | 7.15 | 7.19 | 7.08 | 7.10 | 7.10 | 0.85% | 728,614 |
| Aug 28, 2024 | 7.08 | 7.09 | 6.98 | 7.04 | 7.04 | 0.57% | 395,560 |
| Aug 27, 2024 | 6.98 | 7.04 | 6.89 | 7.00 | 7.00 | 4.79% | 812,127 |
| Aug 26, 2024 | 6.83 | 6.83 | 6.66 | 6.68 | 6.68 | -3.33% | 495,050 |
| Aug 23, 2024 | 6.87 | 6.96 | 6.83 | 6.91 | 6.91 | -1.14% | 487,049 |
| Aug 22, 2024 | 7.05 | 7.05 | 6.94 | 6.99 | 6.99 | -2.37% | 333,460 |
| Aug 21, 2024 | 7.27 | 7.28 | 7.13 | 7.16 | 7.16 | -1.78% | 637,072 |
| Aug 20, 2024 | 7.46 | 7.50 | 7.28 | 7.29 | 7.29 | -3.83% | 1,331,231 |
| Aug 19, 2024 | 7.73 | 7.73 | 7.56 | 7.58 | 7.58 | 0.53% | 2,674,368 |
| Aug 16, 2024 | 7.57 | 7.67 | 7.52 | 7.54 | 7.54 | -0.79% | 987,946 |
| Aug 15, 2024 | 7.69 | 7.75 | 7.59 | 7.60 | 7.60 | 0.40% | 1,371,783 |
| Aug 14, 2024 | 7.64 | 7.68 | 7.52 | 7.57 | 7.57 | 0.53% | 1,308,335 |
| Aug 13, 2024 | 7.56 | 7.58 | 7.47 | 7.53 | 7.53 | -0.13% | 1,179,019 |
| Aug 12, 2024 | 7.70 | 7.74 | 7.52 | 7.54 | 7.54 | -1.57% | 1,048,097 |
| Aug 9, 2024 | 7.74 | 7.75 | 7.62 | 7.66 | 7.66 | -1.79% | 306,264 |
| Aug 8, 2024 | 7.77 | 7.81 | 7.73 | 7.80 | 7.80 | 0.13% | 339,882 |
| Aug 7, 2024 | 7.66 | 7.85 | 7.62 | 7.79 | 7.79 | 3.87% | 554,595 |
| Aug 6, 2024 | 7.55 | 7.59 | 7.49 | 7.50 | 7.50 | 1.76% | 2,153,564 |
| Aug 5, 2024 | 7.38 | 7.50 | 7.33 | 7.37 | 7.37 | -1.86% | 866,812 |
| Aug 2, 2024 | 7.72 | 7.73 | 7.50 | 7.51 | 7.51 | -5.06% | 1,215,308 |
| Aug 1, 2024 | 8.00 | 8.03 | 7.91 | 7.91 | 7.91 | 1.02% | 1,887,202 |
| Jul 31, 2024 | 7.88 | 7.94 | 7.80 | 7.83 | 7.83 | 0.26% | 1,385,836 |
| Jul 30, 2024 | 7.85 | 7.92 | 7.81 | 7.81 | 7.81 | -0.26% | 1,064,535 |
| Jul 29, 2024 | 7.78 | 7.97 | 7.78 | 7.83 | 7.83 | -1.39% | 1,186,104 |
| Jul 26, 2024 | 7.97 | 8.00 | 7.90 | 7.94 | 7.94 | 1.40% | 1,253,363 |
| Jul 25, 2024 | 8.10 | 8.17 | 7.82 | 7.83 | 7.83 | -0.89% | 2,090,790 |
| Jul 24, 2024 | 8.03 | 8.10 | 7.88 | 7.90 | 7.90 | -1.74% | 2,146,875 |
| Jul 23, 2024 | 8.18 | 8.22 | 7.96 | 8.04 | 8.04 | -1.83% | 2,250,144 |
| Jul 22, 2024 | 8.47 | 8.47 | 8.17 | 8.19 | 8.19 | 1.24% | 2,889,280 |
| Jul 19, 2024 | 8.20 | 8.25 | 8.07 | 8.09 | 8.09 | -0.61% | 1,538,634 |
| Jul 18, 2024 | 8.32 | 8.36 | 8.11 | 8.14 | 8.14 | 0.74% | 909,549 |
| Jul 17, 2024 | 8.10 | 8.23 | 8.05 | 8.08 | 8.08 | -0.12% | 561,173 |
| Jul 16, 2024 | 8.07 | 8.18 | 8.07 | 8.09 | 8.09 | 0.12% | 885,259 |
| Jul 15, 2024 | 8.14 | 8.22 | 8.06 | 8.08 | 8.08 | -1.22% | 545,266 |
| Jul 12, 2024 | 8.20 | 8.26 | 8.15 | 8.18 | 8.18 | -0.24% | 1,035,714 |
| Jul 11, 2024 | 8.31 | 8.36 | 8.18 | 8.20 | 8.20 | 0.86% | 1,474,199 |
| Jul 10, 2024 | 8.22 | 8.30 | 8.11 | 8.13 | 8.13 | 0.62% | 2,104,866 |
| Jul 9, 2024 | 8.14 | 8.23 | 8.06 | 8.08 | 8.08 | -0.37% | 408,986 |
| Jul 8, 2024 | 8.40 | 8.40 | 8.09 | 8.11 | 8.11 | 1.88% | 1,600,067 |
| Jul 5, 2024 | 7.89 | 8.00 | 7.87 | 7.96 | 7.96 | 1.27% | 204,317 |
| Jul 3, 2024 | 7.86 | 7.93 | 7.83 | 7.86 | 7.86 | 2.88% | 1,337,227 |
| Jul 2, 2024 | 7.66 | 7.73 | 7.61 | 7.64 | 7.64 | 2.55% | 631,607 |
| Jul 1, 2024 | 7.58 | 7.60 | 7.40 | 7.45 | 7.45 | -1.72% | 213,356 |
| Jun 28, 2024 | 7.54 | 7.65 | 7.49 | 7.58 | 7.58 | 2.16% | 437,328 |
| Jun 27, 2024 | 7.37 | 7.49 | 7.30 | 7.42 | 7.42 | 2.06% | 146,054 |
| Jun 26, 2024 | 7.42 | 7.46 | 7.27 | 7.27 | 7.27 | -1.49% | 290,489 |
| Jun 25, 2024 | 7.49 | 7.58 | 7.36 | 7.38 | 7.38 | -1.60% | 274,349 |
| Jun 24, 2024 | 7.48 | 7.56 | 7.38 | 7.50 | 7.50 | -0.53% | 215,837 |
| Jun 21, 2024 | 7.58 | 7.65 | 7.48 | 7.54 | 7.54 | - | 400,752 |
| Jun 20, 2024 | 7.50 | 7.72 | 7.48 | 7.54 | 7.54 | 2.17% | 887,239 |
| Jun 18, 2024 | 7.36 | 7.42 | 7.32 | 7.38 | 7.38 | 0.14% | 135,518 |
| Jun 17, 2024 | 7.45 | 7.47 | 7.27 | 7.37 | 7.37 | -1.34% | 120,515 |
| Jun 14, 2024 | 7.40 | 7.48 | 7.36 | 7.47 | 7.47 | 1.49% | 145,336 |
| Jun 13, 2024 | 7.40 | 7.54 | 7.35 | 7.36 | 7.36 | -1.08% | 533,965 |
| Jun 12, 2024 | 7.47 | 7.55 | 7.41 | 7.44 | 7.44 | 2.06% | 544,244 |