Turkcell Iletisim Hizmetleri A.S. (TKC)
NYSE: TKC · Real-Time Price · USD
5.43
-0.17 (-3.04%)
Aug 5, 2026, 4:00 PM EDT - Market closed
TKC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 5.58 | 5.64 | 5.41 | 5.43 | 5.43 | -3.04% | 2,823,932 |
| Aug 4, 2026 | 5.65 | 5.67 | 5.59 | 5.60 | 5.60 | 1.45% | 1,666,902 |
| Aug 3, 2026 | 5.51 | 5.56 | 5.50 | 5.52 | 5.52 | 2.60% | 1,222,532 |
| Jul 31, 2026 | 5.37 | 5.40 | 5.29 | 5.38 | 5.38 | -0.74% | 2,892,885 |
| Jul 30, 2026 | 5.31 | 5.44 | 5.29 | 5.42 | 5.42 | 0.37% | 5,470,135 |
| Jul 29, 2026 | 5.42 | 5.45 | 5.39 | 5.40 | 5.40 | -1.64% | 7,087,198 |
| Jul 28, 2026 | 5.43 | 5.51 | 5.43 | 5.49 | 5.49 | -0.18% | 5,641,477 |
| Jul 27, 2026 | 5.54 | 5.54 | 5.44 | 5.50 | 5.50 | -1.08% | 3,761,873 |
| Jul 24, 2026 | 5.46 | 5.57 | 5.46 | 5.56 | 5.56 | -0.71% | 2,751,914 |
| Jul 23, 2026 | 5.57 | 5.62 | 5.52 | 5.60 | 5.60 | -4.60% | 5,801,159 |
| Jul 22, 2026 | 5.90 | 5.93 | 5.86 | 5.87 | 5.87 | -0.51% | 691,642 |
| Jul 21, 2026 | 5.89 | 5.93 | 5.87 | 5.90 | 5.90 | 1.37% | 878,775 |
| Jul 20, 2026 | 5.81 | 5.85 | 5.78 | 5.82 | 5.82 | 1.75% | 1,798,594 |
| Jul 17, 2026 | 5.88 | 5.92 | 5.71 | 5.72 | 5.72 | -4.19% | 1,962,495 |
| Jul 16, 2026 | 5.91 | 6.01 | 5.91 | 5.97 | 5.97 | 1.36% | 1,155,592 |
| Jul 15, 2026 | 5.93 | 5.93 | 5.88 | 5.89 | 5.89 | -0.17% | 959,965 |
| Jul 14, 2026 | 5.87 | 5.93 | 5.86 | 5.90 | 5.90 | 1.72% | 1,398,220 |
| Jul 13, 2026 | 5.77 | 5.86 | 5.77 | 5.80 | 5.80 | 1.05% | 1,693,087 |
| Jul 10, 2026 | 5.68 | 5.77 | 5.68 | 5.74 | 5.74 | 1.59% | 1,080,258 |
| Jul 9, 2026 | 5.66 | 5.66 | 5.59 | 5.65 | 5.65 | -0.35% | 1,390,534 |
| Jul 8, 2026 | 5.70 | 5.72 | 5.65 | 5.67 | 5.67 | -1.73% | 2,223,038 |
| Jul 7, 2026 | 5.83 | 5.86 | 5.75 | 5.77 | 5.77 | -1.37% | 2,758,990 |
| Jul 6, 2026 | 5.77 | 5.87 | 5.73 | 5.85 | 5.85 | 0.17% | 2,135,639 |
| Jul 2, 2026 | 5.84 | 5.93 | 5.82 | 5.84 | 5.84 | -1.02% | 2,989,636 |
| Jul 1, 2026 | 5.86 | 5.92 | 5.85 | 5.90 | 5.90 | 0.34% | 2,634,816 |
| Jun 30, 2026 | 5.80 | 5.90 | 5.77 | 5.88 | 5.88 | -1.34% | 3,988,794 |
| Jun 29, 2026 | 5.92 | 5.98 | 5.86 | 5.96 | 5.96 | -1.00% | 4,485,446 |
| Jun 26, 2026 | 5.97 | 6.06 | 5.95 | 6.02 | 6.02 | - | 1,715,066 |
| Jun 25, 2026 | 5.98 | 6.04 | 5.93 | 6.02 | 6.02 | 0.33% | 3,487,883 |
| Jun 24, 2026 | 5.95 | 6.02 | 5.93 | 6.00 | 6.00 | -0.66% | 3,398,364 |
| Jun 23, 2026 | 5.96 | 6.06 | 5.91 | 6.04 | 6.04 | -0.49% | 723,715 |
| Jun 22, 2026 | 6.10 | 6.11 | 6.02 | 6.07 | 6.07 | -0.65% | 1,285,877 |
| Jun 18, 2026 | 6.11 | 6.18 | 6.10 | 6.11 | 6.11 | 2.35% | 1,717,849 |
| Jun 17, 2026 | 6.12 | 6.12 | 5.95 | 5.97 | 5.97 | -2.45% | 1,710,851 |
| Jun 16, 2026 | 6.17 | 6.19 | 6.10 | 6.12 | 6.12 | -0.65% | 1,478,100 |
| Jun 15, 2026 | 6.26 | 6.30 | 6.16 | 6.16 | 6.16 | 3.01% | 2,356,466 |
| Jun 12, 2026 | 5.98 | 6.01 | 5.94 | 5.98 | 5.98 | 1.87% | 1,173,608 |
| Jun 11, 2026 | 5.76 | 5.89 | 5.74 | 5.87 | 5.87 | 2.62% | 1,188,274 |
| Jun 10, 2026 | 5.71 | 5.74 | 5.67 | 5.72 | 5.72 | 0.35% | 2,129,963 |
| Jun 9, 2026 | 5.86 | 5.88 | 5.65 | 5.70 | 5.70 | -1.04% | 1,458,972 |
| Jun 8, 2026 | 5.82 | 5.88 | 5.76 | 5.76 | 5.76 | -0.17% | 1,976,411 |
| Jun 5, 2026 | 5.78 | 5.84 | 5.74 | 5.77 | 5.77 | -2.53% | 3,751,088 |
| Jun 4, 2026 | 5.86 | 5.93 | 5.84 | 5.92 | 5.92 | 0.68% | 3,348,562 |
| Jun 3, 2026 | 5.88 | 5.89 | 5.78 | 5.88 | 5.88 | -1.34% | 3,190,953 |
| Jun 2, 2026 | 5.87 | 5.98 | 5.87 | 5.96 | 5.96 | 4.38% | 2,988,753 |
| Jun 1, 2026 | 5.67 | 5.72 | 5.63 | 5.71 | 5.71 | -0.17% | 1,782,199 |
| May 29, 2026 | 5.72 | 5.77 | 5.66 | 5.72 | 5.72 | 0.88% | 1,032,906 |
| May 28, 2026 | 5.70 | 5.73 | 5.65 | 5.67 | 5.67 | -0.53% | 793,617 |
| May 27, 2026 | 5.71 | 5.74 | 5.68 | 5.70 | 5.70 | 0.18% | 803,519 |
| May 26, 2026 | 5.81 | 5.89 | 5.68 | 5.69 | 5.69 | -2.40% | 1,141,523 |