Turkcell Iletisim Hizmetleri A.S. (TKC)
NYSE: TKC · Real-Time Price · USD
5.88
-0.10 (-1.67%)
At close: Jun 17, 2025, 4:00 PM
5.83
-0.05 (-0.85%)
Pre-market: Jun 18, 2025, 6:36 AM EDT
TKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 5.93 | 5.95 | 5.85 | 5.88 | 5.88 | -1.67% | 869,830 |
| Jun 16, 2025 | 5.91 | 6.01 | 5.89 | 5.98 | 5.98 | 1.87% | 1,323,195 |
| Jun 13, 2025 | 5.81 | 5.90 | 5.78 | 5.87 | 5.87 | -5.63% | 1,929,983 |
| Jun 12, 2025 | 6.14 | 6.22 | 6.11 | 6.22 | 6.22 | -0.32% | 1,023,740 |
| Jun 11, 2025 | 6.26 | 6.31 | 6.22 | 6.24 | 6.24 | -1.27% | 972,466 |
| Jun 10, 2025 | 6.21 | 6.32 | 6.21 | 6.32 | 6.32 | -1.86% | 955,874 |
| Jun 9, 2025 | 6.41 | 6.47 | 6.38 | 6.44 | 6.44 | 0.78% | 584,657 |
| Jun 6, 2025 | 6.21 | 6.41 | 6.21 | 6.39 | 6.39 | 3.23% | 771,092 |
| Jun 5, 2025 | 6.23 | 6.23 | 6.15 | 6.19 | 6.19 | -0.80% | 303,766 |
| Jun 4, 2025 | 6.16 | 6.25 | 6.09 | 6.24 | 6.24 | 3.83% | 1,573,337 |
| Jun 3, 2025 | 5.99 | 6.03 | 5.97 | 6.01 | 6.01 | 1.52% | 977,412 |
| Jun 2, 2025 | 5.87 | 5.92 | 5.86 | 5.92 | 5.92 | -2.63% | 1,011,734 |
| May 30, 2025 | 5.94 | 6.10 | 5.90 | 6.08 | 6.08 | -1.14% | 1,359,505 |
| May 29, 2025 | 6.17 | 6.19 | 6.12 | 6.15 | 6.15 | -0.65% | 549,393 |
| May 28, 2025 | 6.24 | 6.24 | 6.14 | 6.19 | 6.19 | -2.98% | 596,942 |
| May 27, 2025 | 6.34 | 6.38 | 6.31 | 6.38 | 6.38 | - | 760,288 |
| May 23, 2025 | 6.34 | 6.38 | 6.31 | 6.38 | 6.38 | -1.69% | 754,468 |
| May 22, 2025 | 6.37 | 6.51 | 6.37 | 6.49 | 6.49 | 2.04% | 1,115,783 |
| May 21, 2025 | 6.41 | 6.44 | 6.33 | 6.36 | 6.36 | -0.63% | 1,047,954 |
| May 20, 2025 | 6.31 | 6.41 | 6.31 | 6.40 | 6.40 | - | 804,128 |
| May 19, 2025 | 6.30 | 6.40 | 6.28 | 6.40 | 6.40 | 1.75% | 458,277 |
| May 16, 2025 | 6.23 | 6.31 | 6.22 | 6.29 | 6.29 | -0.16% | 769,949 |
| May 15, 2025 | 6.33 | 6.33 | 6.25 | 6.30 | 6.30 | -1.56% | 860,365 |
| May 14, 2025 | 6.33 | 6.41 | 6.30 | 6.40 | 6.40 | 1.11% | 914,401 |
| May 13, 2025 | 6.18 | 6.34 | 6.18 | 6.33 | 6.33 | 0.16% | 753,370 |
| May 12, 2025 | 6.27 | 6.35 | 6.25 | 6.32 | 6.32 | 5.16% | 794,311 |
| May 9, 2025 | 6.02 | 6.04 | 5.98 | 6.01 | 6.01 | 1.18% | 587,481 |
| May 8, 2025 | 5.83 | 5.97 | 5.83 | 5.94 | 5.94 | 3.85% | 756,078 |
| May 7, 2025 | 5.71 | 5.78 | 5.69 | 5.72 | 5.72 | -0.52% | 1,154,810 |
| May 6, 2025 | 5.73 | 5.76 | 5.69 | 5.75 | 5.75 | 0.35% | 960,872 |
| May 5, 2025 | 5.66 | 5.74 | 5.66 | 5.73 | 5.73 | -2.39% | 1,164,117 |
| May 2, 2025 | 5.85 | 5.89 | 5.82 | 5.87 | 5.87 | -0.34% | 847,098 |
| May 1, 2025 | 5.90 | 5.92 | 5.81 | 5.89 | 5.89 | -0.34% | 592,714 |
| Apr 30, 2025 | 5.86 | 5.91 | 5.78 | 5.91 | 5.91 | -1.66% | 665,927 |
| Apr 29, 2025 | 5.97 | 6.04 | 5.96 | 6.01 | 6.01 | -0.17% | 592,728 |
| Apr 28, 2025 | 5.97 | 6.04 | 5.91 | 6.02 | 6.02 | -0.50% | 844,731 |
| Apr 25, 2025 | 6.08 | 6.12 | 5.99 | 6.05 | 6.05 | -3.35% | 584,155 |
| Apr 24, 2025 | 6.14 | 6.28 | 6.12 | 6.26 | 6.26 | 1.79% | 905,515 |
| Apr 23, 2025 | 6.10 | 6.19 | 6.08 | 6.15 | 6.15 | 0.49% | 724,274 |
| Apr 22, 2025 | 6.07 | 6.13 | 6.04 | 6.12 | 6.12 | 0.16% | 937,025 |
| Apr 21, 2025 | 6.24 | 6.25 | 6.04 | 6.11 | 6.11 | 1.50% | 606,739 |
| Apr 17, 2025 | 5.88 | 6.05 | 5.88 | 6.02 | 6.02 | 0.84% | 1,052,783 |
| Apr 16, 2025 | 5.86 | 6.02 | 5.84 | 5.97 | 5.97 | -1.81% | 1,392,170 |
| Apr 15, 2025 | 5.98 | 6.08 | 5.94 | 6.08 | 6.08 | 0.66% | 808,858 |
| Apr 14, 2025 | 6.00 | 6.09 | 5.96 | 6.04 | 6.04 | -0.66% | 983,062 |
| Apr 11, 2025 | 5.97 | 6.10 | 5.96 | 6.08 | 6.08 | 1.16% | 680,147 |
| Apr 10, 2025 | 6.02 | 6.07 | 5.92 | 6.01 | 6.01 | -1.96% | 805,132 |
| Apr 9, 2025 | 5.91 | 6.15 | 5.79 | 6.13 | 6.13 | 5.51% | 867,567 |
| Apr 8, 2025 | 6.03 | 6.03 | 5.76 | 5.81 | 5.81 | 0.17% | 860,903 |
| Apr 7, 2025 | 5.82 | 5.96 | 5.76 | 5.80 | 5.80 | 0.35% | 1,161,421 |