Turkcell Iletisim Hizmetleri A.S. (TKC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 6.08 | 6.10 | 6.03 | 6.06 | 6.06 | 164,700 |
| Apr 30, 2024 | 6.08 | 6.13 | 5.95 | 6.10 | 6.10 | 308,500 |
| Apr 29, 2024 | 6.00 | 6.13 | 6.00 | 6.04 | 6.04 | 254,700 |
| Apr 26, 2024 | 5.99 | 6.07 | 5.96 | 5.98 | 5.98 | 447,400 |
| Apr 25, 2024 | 5.90 | 5.98 | 5.90 | 5.95 | 5.95 | 264,600 |
| Apr 24, 2024 | 5.90 | 5.97 | 5.84 | 5.94 | 5.94 | 354,500 |
| Apr 23, 2024 | 5.85 | 5.90 | 5.80 | 5.89 | 5.89 | 206,900 |
| Apr 22, 2024 | 5.83 | 5.88 | 5.78 | 5.84 | 5.84 | 361,300 |
| Apr 19, 2024 | 5.65 | 5.81 | 5.65 | 5.74 | 5.74 | 265,900 |
| Apr 18, 2024 | 5.58 | 5.69 | 5.58 | 5.64 | 5.64 | 285,300 |
| Apr 17, 2024 | 5.61 | 5.70 | 5.59 | 5.60 | 5.60 | 560,100 |
| Apr 16, 2024 | 5.56 | 5.60 | 5.49 | 5.50 | 5.50 | 318,800 |
| Apr 15, 2024 | 5.54 | 5.62 | 5.45 | 5.48 | 5.48 | 240,900 |
| Apr 12, 2024 | 5.68 | 5.69 | 5.49 | 5.50 | 5.50 | 518,000 |
| Apr 11, 2024 | 5.73 | 5.74 | 5.66 | 5.73 | 5.73 | 193,500 |
| Apr 10, 2024 | 5.78 | 5.78 | 5.68 | 5.73 | 5.73 | 175,100 |
| Apr 09, 2024 | 5.79 | 5.81 | 5.72 | 5.81 | 5.81 | 169,700 |
| Apr 08, 2024 | 5.63 | 5.84 | 5.61 | 5.75 | 5.75 | 482,400 |
| Apr 05, 2024 | 5.58 | 5.69 | 5.39 | 5.69 | 5.69 | 658,400 |
| Apr 04, 2024 | 5.49 | 5.50 | 5.39 | 5.43 | 5.43 | 284,900 |
| Apr 03, 2024 | 5.28 | 5.33 | 5.17 | 5.30 | 5.30 | 298,700 |
| Apr 02, 2024 | 5.11 | 5.18 | 5.11 | 5.16 | 5.16 | 163,000 |
| Apr 01, 2024 | 5.17 | 5.18 | 5.10 | 5.14 | 5.14 | 158,300 |
| Mar 28, 2024 | 5.16 | 5.20 | 5.10 | 5.19 | 5.19 | 516,300 |
| Mar 27, 2024 | 5.11 | 5.14 | 5.05 | 5.06 | 5.06 | 355,000 |
| Mar 26, 2024 | 5.17 | 5.17 | 5.06 | 5.09 | 5.09 | 196,200 |
| Mar 25, 2024 | 5.39 | 5.39 | 5.26 | 5.29 | 5.29 | 261,500 |
| Mar 22, 2024 | 5.33 | 5.35 | 5.28 | 5.32 | 5.32 | 288,600 |
| Mar 21, 2024 | 5.20 | 5.42 | 5.20 | 5.28 | 5.28 | 576,900 |
| Mar 20, 2024 | 4.92 | 5.00 | 4.85 | 4.99 | 4.99 | 474,300 |
| Mar 19, 2024 | 4.89 | 5.01 | 4.86 | 4.97 | 4.97 | 495,800 |
| Mar 18, 2024 | 4.88 | 4.94 | 4.87 | 4.93 | 4.93 | 201,100 |
| Mar 15, 2024 | 4.81 | 4.86 | 4.81 | 4.85 | 4.85 | 155,300 |
| Mar 14, 2024 | 4.85 | 4.87 | 4.76 | 4.83 | 4.83 | 281,500 |
| Mar 13, 2024 | 4.91 | 4.92 | 4.82 | 4.84 | 4.84 | 204,200 |
| Mar 12, 2024 | 4.87 | 4.90 | 4.80 | 4.88 | 4.88 | 358,300 |
| Mar 11, 2024 | 4.95 | 4.98 | 4.90 | 4.92 | 4.92 | 299,300 |
| Mar 08, 2024 | 5.11 | 5.17 | 5.05 | 5.11 | 5.11 | 203,400 |
| Mar 07, 2024 | 5.03 | 5.10 | 5.03 | 5.07 | 5.07 | 153,500 |
| Mar 06, 2024 | 5.05 | 5.05 | 4.97 | 4.99 | 4.99 | 205,300 |
| Mar 05, 2024 | 5.08 | 5.14 | 5.08 | 5.11 | 5.11 | 243,500 |
| Mar 04, 2024 | 5.15 | 5.17 | 5.07 | 5.07 | 5.07 | 293,400 |
| Mar 01, 2024 | 5.35 | 5.43 | 5.32 | 5.39 | 5.39 | 429,300 |
| Feb 29, 2024 | 5.27 | 5.41 | 5.27 | 5.39 | 5.39 | 250,200 |
| Feb 28, 2024 | 5.25 | 5.30 | 5.21 | 5.26 | 5.26 | 172,700 |
| Feb 27, 2024 | 5.29 | 5.36 | 5.26 | 5.35 | 5.35 | 248,000 |
| Feb 26, 2024 | 5.33 | 5.43 | 5.33 | 5.40 | 5.40 | 236,600 |
| Feb 23, 2024 | 5.40 | 5.42 | 5.31 | 5.36 | 5.36 | 298,200 |
| Feb 22, 2024 | 5.29 | 5.31 | 5.23 | 5.28 | 5.28 | 199,600 |
| Feb 21, 2024 | 5.30 | 5.32 | 5.21 | 5.29 | 5.29 | 262,500 |
| Feb 20, 2024 | 5.37 | 5.40 | 5.27 | 5.31 | 5.31 | 264,100 |
| Feb 16, 2024 | 5.45 | 5.46 | 5.33 | 5.36 | 5.36 | 187,000 |
| Feb 15, 2024 | 5.42 | 5.54 | 5.40 | 5.45 | 5.45 | 368,300 |
| Feb 14, 2024 | 5.37 | 5.43 | 5.31 | 5.38 | 5.38 | 222,300 |
| Feb 13, 2024 | 5.55 | 5.57 | 5.36 | 5.36 | 5.36 | 308,400 |
| Feb 12, 2024 | 5.64 | 5.73 | 5.61 | 5.66 | 5.66 | 481,300 |
| Feb 09, 2024 | 5.49 | 5.51 | 5.40 | 5.51 | 5.51 | 168,800 |
| Feb 08, 2024 | 5.47 | 5.54 | 5.46 | 5.47 | 5.47 | 209,400 |
| Feb 07, 2024 | 5.53 | 5.56 | 5.36 | 5.47 | 5.47 | 250,400 |
| Feb 06, 2024 | 5.60 | 5.60 | 5.52 | 5.58 | 5.58 | 125,700 |
| Feb 05, 2024 | 5.60 | 5.67 | 5.58 | 5.62 | 5.62 | 334,200 |
| Feb 02, 2024 | 5.63 | 5.70 | 5.55 | 5.58 | 5.58 | 342,300 |
| Feb 01, 2024 | 5.66 | 5.68 | 5.62 | 5.64 | 5.64 | 411,400 |
| Jan 31, 2024 | 5.56 | 5.60 | 5.52 | 5.54 | 5.54 | 118,700 |
| Jan 30, 2024 | 5.62 | 5.65 | 5.56 | 5.61 | 5.61 | 126,700 |
| Jan 29, 2024 | 5.61 | 5.64 | 5.53 | 5.60 | 5.60 | 349,900 |
| Jan 26, 2024 | 5.52 | 5.66 | 5.39 | 5.62 | 5.62 | 1,160,500 |
| Jan 25, 2024 | 5.36 | 5.46 | 5.33 | 5.35 | 5.35 | 476,600 |
| Jan 24, 2024 | 5.38 | 5.42 | 5.30 | 5.35 | 5.35 | 425,200 |
| Jan 23, 2024 | 5.29 | 5.36 | 5.26 | 5.26 | 5.26 | 376,800 |
| Jan 22, 2024 | 5.15 | 5.28 | 5.15 | 5.21 | 5.21 | 283,100 |
| Jan 19, 2024 | 5.25 | 5.30 | 5.19 | 5.21 | 5.21 | 337,100 |
| Jan 18, 2024 | 5.28 | 5.31 | 5.21 | 5.29 | 5.29 | 239,600 |
| Jan 17, 2024 | 5.25 | 5.33 | 5.22 | 5.28 | 5.28 | 439,700 |
| Jan 16, 2024 | 5.35 | 5.36 | 5.24 | 5.29 | 5.29 | 340,600 |
| Jan 12, 2024 | 5.09 | 5.17 | 5.08 | 5.16 | 5.16 | 382,600 |
| Jan 11, 2024 | 5.13 | 5.13 | 4.96 | 5.08 | 5.08 | 347,900 |
| Jan 10, 2024 | 5.18 | 5.19 | 5.09 | 5.18 | 5.18 | 155,900 |
| Jan 09, 2024 | 5.12 | 5.26 | 5.12 | 5.23 | 5.23 | 284,300 |
| Jan 08, 2024 | 5.13 | 5.15 | 5.08 | 5.15 | 5.15 | 200,300 |
| Jan 05, 2024 | 4.96 | 5.13 | 4.96 | 5.13 | 5.13 | 475,200 |
| Jan 04, 2024 | 4.87 | 4.95 | 4.84 | 4.92 | 4.92 | 188,100 |
| Jan 03, 2024 | 4.80 | 4.80 | 4.74 | 4.80 | 4.80 | 138,000 |
| Jan 02, 2024 | 4.90 | 4.95 | 4.82 | 4.85 | 4.85 | 183,600 |
| Dec 29, 2023 | 4.81 | 4.88 | 4.77 | 4.81 | 4.81 | 222,800 |
| Dec 28, 2023 | 4.74 | 4.84 | 4.74 | 4.81 | 4.81 | 195,900 |
| Dec 27, 2023 | 4.63 | 4.70 | 4.62 | 4.69 | 4.69 | 417,100 |
| Dec 26, 2023 | 4.63 | 4.75 | 4.61 | 4.70 | 4.70 | 358,900 |
| Dec 22, 2023 | 4.80 | 4.85 | 4.77 | 4.84 | 4.84 | 670,300 |
| Dec 21, 2023 | 4.81 | 4.91 | 4.81 | 4.91 | 4.91 | 298,600 |
| Dec 20, 2023 | 4.62 | 4.80 | 4.60 | 4.78 | 4.78 | 1,111,400 |
| Dec 20, 2023 | 0.095 Dividend | |||||
| Dec 19, 2023 | 4.75 | 4.81 | 4.68 | 4.77 | 4.68 | 476,000 |
| Dec 18, 2023 | 4.75 | 4.82 | 4.70 | 4.82 | 4.72 | 311,100 |
| Dec 15, 2023 | 4.72 | 4.83 | 4.70 | 4.78 | 4.68 | 1,243,000 |
| Dec 14, 2023 | 4.65 | 4.72 | 4.61 | 4.67 | 4.58 | 462,600 |
| Dec 13, 2023 | 4.64 | 4.64 | 4.48 | 4.55 | 4.46 | 399,700 |
| Dec 12, 2023 | 4.89 | 4.89 | 4.76 | 4.77 | 4.68 | 266,100 |
| Dec 11, 2023 | 4.94 | 5.02 | 4.89 | 4.92 | 4.82 | 319,400 |
| Dec 08, 2023 | 4.98 | 5.08 | 4.96 | 5.00 | 4.90 | 151,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.