Canada markets close in 46 minutes

Turkiye Garanti Bankasi A.S. (TKGBY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.6250+0.0450 (+1.74%)
As of 01:19PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.75002.75002.52002.62502.62501,436
May 06, 20242.57002.58002.57002.58002.58002,300
May 03, 20242.55002.63002.54002.63002.630017,400
May 02, 20242.53002.55002.45002.45002.450016,500
May 01, 20242.53002.53002.44002.44002.440016,200
Apr 30, 20242.46002.46002.44002.44002.44007,100
Apr 29, 20242.47002.48002.43002.43002.43005,500
Apr 26, 20242.42002.42002.42002.42002.420015,000
Apr 25, 20242.49002.49002.34002.46002.46008,500
Apr 24, 20242.40002.40002.40002.40002.4000400
Apr 23, 20242.25002.33002.25002.33002.330084,100
Apr 22, 20242.37002.37002.27002.35002.35002,700
Apr 19, 20242.30002.37002.24002.37002.37004,600
Apr 18, 20242.39002.39002.39002.39002.39001,100
Apr 17, 20242.15002.15002.09002.09002.0900300
Apr 16, 20242.31002.31002.05002.05002.050030,300
Apr 15, 20242.40002.40002.32002.32002.3200500
Apr 12, 20242.22002.22002.22002.22002.2200100
Apr 11, 20242.33002.33002.21002.25002.25001,800
Apr 10, 20242.29002.33002.15002.15002.1500600
Apr 09, 20242.15002.15002.15002.15002.1500300
Apr 08, 20242.15002.15002.15002.15002.1500200
Apr 05, 20242.36002.36002.36002.36002.3600400
Apr 04, 20242.25002.25002.22002.22002.22001,100
Apr 03, 20242.10002.14002.04002.04002.04005,600
Apr 02, 20242.07002.17002.01002.03002.03009,100
Apr 01, 20242.06002.21002.01002.21002.21002,300
Mar 28, 20242.18002.19002.18002.19002.19007,900
Mar 28, 20240.097 Dividend
Mar 27, 20242.00002.02002.00002.02001.92301,600
Mar 26, 20242.00002.05002.00002.05001.95161,500
Mar 25, 20242.10002.15002.06002.06001.961124,600
Mar 22, 20242.06002.08002.06002.08001.98015,100
Mar 21, 20241.95002.06001.95002.00001.90406,900
Mar 20, 20241.95001.95001.86001.86001.77072,600
Mar 19, 20241.95001.97001.93001.95001.856412,600
Mar 18, 20241.80001.92001.73001.86001.77073,100
Mar 15, 20241.75001.90001.73001.87001.78023,800
Mar 14, 20241.81001.94001.81001.83001.742112,100
Mar 13, 20241.95001.96001.95001.95001.85644,700
Mar 12, 20241.96002.00001.86001.86001.77075,400
Mar 11, 20241.85002.00001.85001.95001.85641,200
Mar 08, 20241.85002.03001.85001.99001.89445,600
Mar 07, 20241.83002.02001.83002.02001.92303,900
Mar 06, 20241.86001.90001.86001.90001.80886,000
Mar 05, 20241.90001.98001.90001.98001.884978,400
Mar 04, 20241.95001.95001.93001.93001.8373800
Mar 01, 20242.00002.00001.95001.98001.88498,500
Feb 29, 20241.85002.10001.85002.10001.9992600
Feb 28, 20242.02002.02002.02002.02001.9230-
Feb 27, 20242.01002.02002.01002.02001.92301,800
Feb 26, 20242.16002.17001.95001.95001.85642,400
Feb 23, 20242.05002.05002.05002.05001.9516400
Feb 22, 20242.00002.00002.00002.00001.9040300
Feb 21, 20242.15002.15002.10002.13002.02773,800
Feb 20, 20242.12002.12002.11002.11002.00871,400
Feb 16, 20242.00002.07002.00002.00001.904012,500
Feb 15, 20242.01002.07002.01002.04001.94202,900
Feb 14, 20241.93001.93001.93001.93001.83733,000
Feb 13, 20242.00002.10002.00002.00001.90401,300
Feb 12, 20242.00002.11002.00002.07001.970612,600
Feb 09, 20241.93002.10001.93002.10001.999232,700
Feb 08, 20241.92002.10001.92001.93001.83734,600
Feb 07, 20242.00002.20001.92001.92001.82785,900
Feb 06, 20242.01002.08002.00002.08001.980110,900
Feb 05, 20242.01002.05002.01002.05001.951612,500
Feb 02, 20242.09002.09002.00002.00001.90407,400
Feb 01, 20242.07002.07002.05002.06001.961119,700
Jan 31, 20242.10002.10002.10002.10001.9992-
Jan 30, 20242.11002.11002.10002.10001.999260,500
Jan 29, 20241.97002.20001.97002.20002.09442,100
Jan 26, 20242.03002.03002.03002.03001.9325200
Jan 25, 20241.98001.98001.98001.98001.88491,365,300
Jan 24, 20242.20002.24001.95001.96001.86597,000
Jan 23, 20241.88001.98001.88001.98001.88491,400
Jan 22, 20241.90002.18001.90002.18002.07539,000
Jan 19, 20242.08002.20002.08002.20002.0944800
Jan 18, 20242.20002.20002.20002.20002.0944-
Jan 17, 20242.24002.24001.98002.20002.09445,100
Jan 16, 20242.19002.19002.09002.09001.98963,800
Jan 12, 20242.20002.29002.20002.29002.18002,100
Jan 11, 20242.20002.20002.20002.20002.09441,900
Jan 10, 20242.01002.14002.01002.14002.03721,600
Jan 09, 20242.11002.11002.05002.05001.9516107,500
Jan 08, 20242.00002.11001.96002.00001.90408,700
Jan 05, 20241.80001.82001.80001.82001.73261,200
Jan 04, 20241.81001.95001.76001.81001.723111,300
Jan 03, 20241.84001.90001.84001.90001.80883,200
Jan 02, 20242.06002.06002.06002.06001.9611-
Dec 29, 20231.99002.07001.98002.06001.961112,900
Dec 28, 20231.95001.95001.82001.94001.84681,800
Dec 27, 20231.92001.95001.92001.95001.85641,300
Dec 26, 20231.96002.04001.96001.99001.894433,300
Dec 22, 20232.08002.12001.95002.12002.018222,200
Dec 21, 20232.01002.12002.01002.08001.980111,800
Dec 20, 20232.06002.06002.06002.06001.96113,800
Dec 19, 20231.95002.10001.95002.06001.961139,300
Dec 18, 20232.05002.08002.00002.07001.97068,100
Dec 15, 20232.03002.03001.97001.97001.875420,400
Dec 14, 20232.08002.08002.00002.00001.90405,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...