Turkcell Iletisim Hizmetleri A.S. (TKC)
NYSE: TKC · Real-Time Price · USD
5.79
-0.05 (-0.86%)
At close: Dec 4, 2025, 4:00 PM EST
5.79
0.00 (0.00%)
Pre-market: Dec 5, 2025, 8:01 AM EST
TKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.79 | 5.80 | 5.75 | 5.79 | 5.79 | -0.86% | 638,607 |
| Dec 3, 2025 | 5.79 | 5.85 | 5.78 | 5.84 | 5.84 | 1.57% | 732,640 |
| Dec 2, 2025 | 5.76 | 5.79 | 5.75 | 5.75 | 5.75 | 1.41% | 792,316 |
| Dec 1, 2025 | 5.67 | 5.72 | 5.66 | 5.67 | 5.67 | 1.43% | 1,157,541 |
| Nov 28, 2025 | 5.60 | 5.60 | 5.56 | 5.59 | 5.59 | -0.71% | 763,297 |
| Nov 26, 2025 | 5.63 | 5.65 | 5.60 | 5.63 | 5.63 | 0.18% | 954,155 |
| Nov 25, 2025 | 5.59 | 5.63 | 5.58 | 5.62 | 5.62 | -0.35% | 1,064,371 |
| Nov 24, 2025 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | -0.70% | 1,087,018 |
| Nov 21, 2025 | 5.58 | 5.68 | 5.57 | 5.68 | 5.68 | - | 1,112,944 |
| Nov 20, 2025 | 5.71 | 5.79 | 5.67 | 5.68 | 5.68 | 0.53% | 1,452,534 |
| Nov 19, 2025 | 5.65 | 5.68 | 5.63 | 5.65 | 5.65 | 0.53% | 1,024,375 |
| Nov 18, 2025 | 5.56 | 5.64 | 5.56 | 5.62 | 5.62 | 0.36% | 2,458,917 |
| Nov 17, 2025 | 5.65 | 5.65 | 5.53 | 5.60 | 5.60 | 0.36% | 2,335,477 |
| Nov 14, 2025 | 5.53 | 5.61 | 5.50 | 5.58 | 5.58 | -1.41% | 1,418,334 |
| Nov 13, 2025 | 5.69 | 5.71 | 5.65 | 5.66 | 5.66 | -1.74% | 1,216,874 |
| Nov 12, 2025 | 5.70 | 5.79 | 5.69 | 5.76 | 5.76 | 0.52% | 1,710,991 |
| Nov 11, 2025 | 5.64 | 5.76 | 5.63 | 5.73 | 5.73 | -1.04% | 2,620,803 |
| Nov 10, 2025 | 5.75 | 5.80 | 5.73 | 5.79 | 5.79 | -0.34% | 1,058,823 |
| Nov 7, 2025 | 5.78 | 5.84 | 5.76 | 5.81 | 5.81 | -3.49% | 861,835 |
| Nov 6, 2025 | 6.06 | 6.10 | 6.02 | 6.02 | 6.02 | 2.91% | 1,063,479 |
| Nov 5, 2025 | 5.84 | 5.89 | 5.84 | 5.85 | 5.85 | 1.21% | 811,181 |
| Nov 4, 2025 | 5.77 | 5.80 | 5.76 | 5.78 | 5.78 | -1.03% | 1,554,711 |
| Nov 3, 2025 | 5.82 | 5.86 | 5.81 | 5.84 | 5.84 | -2.50% | 1,136,370 |
| Oct 31, 2025 | 5.94 | 5.99 | 5.93 | 5.99 | 5.99 | 2.22% | 978,845 |
| Oct 30, 2025 | 5.91 | 5.92 | 5.86 | 5.86 | 5.86 | -2.82% | 2,578,694 |
| Oct 29, 2025 | 6.05 | 6.06 | 6.00 | 6.03 | 6.03 | 0.33% | 1,130,849 |
| Oct 28, 2025 | 6.01 | 6.05 | 5.98 | 6.01 | 6.01 | -0.33% | 1,192,418 |
| Oct 27, 2025 | 6.05 | 6.05 | 5.97 | 6.03 | 6.03 | -0.33% | 1,866,187 |
| Oct 24, 2025 | 6.08 | 6.12 | 6.04 | 6.05 | 6.05 | 2.72% | 1,242,716 |
| Oct 23, 2025 | 5.89 | 5.91 | 5.87 | 5.89 | 5.89 | 0.17% | 1,135,163 |
| Oct 22, 2025 | 5.89 | 5.92 | 5.88 | 5.88 | 5.88 | 0.34% | 2,690,360 |
| Oct 21, 2025 | 5.80 | 5.87 | 5.78 | 5.86 | 5.86 | 0.69% | 2,480,054 |
| Oct 20, 2025 | 5.76 | 5.84 | 5.75 | 5.82 | 5.82 | 1.93% | 1,475,703 |
| Oct 17, 2025 | 5.59 | 5.73 | 5.59 | 5.71 | 5.71 | -1.72% | 3,485,159 |
| Oct 16, 2025 | 5.79 | 5.81 | 5.70 | 5.81 | 5.81 | 0.52% | 2,934,814 |
| Oct 15, 2025 | 5.65 | 5.80 | 5.65 | 5.78 | 5.78 | 4.33% | 3,092,819 |
| Oct 14, 2025 | 5.44 | 5.56 | 5.42 | 5.54 | 5.54 | -6.26% | 5,291,384 |
| Oct 13, 2025 | 5.98 | 5.99 | 5.86 | 5.91 | 5.91 | -1.17% | 2,314,104 |
| Oct 10, 2025 | 6.05 | 6.07 | 5.97 | 5.98 | 5.98 | -1.16% | 3,108,788 |
| Oct 9, 2025 | 6.06 | 6.10 | 6.03 | 6.05 | 6.05 | 1.00% | 4,156,776 |
| Oct 8, 2025 | 5.94 | 6.01 | 5.93 | 5.99 | 5.99 | -1.48% | 3,966,860 |
| Oct 7, 2025 | 6.06 | 6.09 | 6.03 | 6.08 | 6.08 | 1.67% | 1,659,095 |
| Oct 6, 2025 | 5.93 | 6.00 | 5.90 | 5.98 | 5.98 | 0.50% | 3,602,723 |
| Oct 3, 2025 | 5.98 | 5.99 | 5.88 | 5.95 | 5.95 | -3.72% | 2,987,607 |
| Oct 2, 2025 | 6.11 | 6.19 | 6.09 | 6.18 | 6.18 | 0.98% | 3,435,916 |
| Oct 1, 2025 | 6.09 | 6.12 | 6.03 | 6.12 | 6.12 | 1.66% | 2,335,444 |
| Sep 30, 2025 | 5.90 | 6.02 | 5.90 | 6.02 | 6.02 | 1.18% | 4,465,695 |
| Sep 29, 2025 | 5.89 | 5.97 | 5.87 | 5.95 | 5.95 | 0.17% | 3,302,841 |
| Sep 26, 2025 | 5.88 | 5.96 | 5.83 | 5.94 | 5.94 | -1.33% | 4,815,950 |
| Sep 25, 2025 | 6.02 | 6.03 | 5.97 | 6.02 | 6.02 | -1.15% | 2,505,023 |