Turkcell Iletisim Hizmetleri A.S. (TKC)
NYSE: TKC · Real-Time Price · USD
5.81
+0.10 (1.84%)
Sep 16, 2025, 12:03 PM EDT - Market open
TKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5.76 | 5.79 | 5.76 | 5.82 | - | 2.02% | 205,125 |
| Sep 15, 2025 | 5.69 | 5.76 | 5.67 | 5.70 | 5.70 | 2.15% | 1,719,511 |
| Sep 12, 2025 | 5.38 | 5.59 | 5.35 | 5.58 | 5.58 | 0.90% | 7,463,614 |
| Sep 11, 2025 | 5.38 | 5.53 | 5.37 | 5.53 | 5.53 | 0.55% | 8,072,891 |
| Sep 10, 2025 | 5.44 | 5.51 | 5.40 | 5.50 | 5.50 | 0.36% | 2,894,850 |
| Sep 9, 2025 | 5.42 | 5.49 | 5.36 | 5.48 | 5.48 | 0.92% | 1,384,410 |
| Sep 8, 2025 | 5.44 | 5.45 | 5.41 | 5.43 | 5.43 | -1.99% | 1,209,550 |
| Sep 5, 2025 | 5.52 | 5.59 | 5.50 | 5.54 | 5.54 | -0.72% | 1,331,865 |
| Sep 4, 2025 | 5.55 | 5.58 | 5.53 | 5.58 | 5.58 | 0.18% | 1,123,064 |
| Sep 3, 2025 | 5.57 | 5.60 | 5.53 | 5.57 | 5.57 | -0.89% | 1,073,919 |
| Sep 2, 2025 | 5.54 | 5.62 | 5.47 | 5.62 | 5.62 | -4.42% | 2,013,631 |
| Aug 29, 2025 | 5.86 | 5.88 | 5.81 | 5.88 | 5.88 | -0.68% | 1,140,943 |
| Aug 28, 2025 | 5.92 | 5.96 | 5.88 | 5.92 | 5.92 | -4.21% | 814,344 |
| Aug 27, 2025 | 6.14 | 6.20 | 6.12 | 6.18 | 6.18 | 0.98% | 1,393,547 |
| Aug 26, 2025 | 6.11 | 6.16 | 6.08 | 6.12 | 6.12 | 0.66% | 1,055,505 |
| Aug 25, 2025 | 6.06 | 6.12 | 6.06 | 6.08 | 6.08 | 0.83% | 559,660 |
| Aug 22, 2025 | 6.02 | 6.06 | 5.99 | 6.03 | 6.03 | -0.82% | 914,765 |
| Aug 21, 2025 | 6.04 | 6.10 | 6.03 | 6.08 | 6.08 | 2.01% | 785,484 |
| Aug 20, 2025 | 5.95 | 6.03 | 5.95 | 5.96 | 5.96 | 1.71% | 828,313 |
| Aug 19, 2025 | 5.80 | 5.90 | 5.80 | 5.86 | 5.86 | - | 742,295 |
| Aug 18, 2025 | 5.81 | 5.87 | 5.78 | 5.86 | 5.86 | 0.34% | 857,263 |
| Aug 15, 2025 | 5.82 | 5.85 | 5.79 | 5.84 | 5.84 | 1.04% | 402,938 |
| Aug 14, 2025 | 5.84 | 5.88 | 5.76 | 5.78 | 5.78 | -4.62% | 662,247 |
| Aug 13, 2025 | 6.02 | 6.07 | 5.98 | 6.06 | 6.06 | 0.66% | 419,729 |
| Aug 12, 2025 | 5.97 | 6.05 | 5.97 | 6.02 | 6.02 | 1.01% | 245,908 |
| Aug 11, 2025 | 5.93 | 5.97 | 5.92 | 5.96 | 5.96 | 0.85% | 404,383 |
| Aug 8, 2025 | 5.86 | 5.99 | 5.83 | 5.91 | 5.91 | 0.85% | 900,132 |
| Aug 7, 2025 | 5.74 | 5.88 | 5.74 | 5.86 | 5.86 | 2.99% | 467,858 |
| Aug 6, 2025 | 5.69 | 5.73 | 5.67 | 5.69 | 5.69 | -0.18% | 304,500 |
| Aug 5, 2025 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 0.71% | 466,793 |
| Aug 4, 2025 | 5.67 | 5.69 | 5.65 | 5.66 | 5.66 | 1.25% | 500,160 |
| 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 |