Türk Telekomünikasyon Anonim Sirketi (TTKOM.IS)
Istanbul - Istanbul Delayed Price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 45.26 | 45.76 | 44.64 | 45.32 | 45.32 | 18,808,288 |
| May 21, 2024 | 43.60 | 45.40 | 43.60 | 44.96 | 44.96 | 23,977,917 |
| May 20, 2024 | 43.36 | 44.04 | 43.10 | 43.46 | 43.46 | 17,081,347 |
| May 17, 2024 | 42.04 | 44.58 | 42.00 | 43.38 | 43.38 | 20,769,604 |
| May 16, 2024 | 41.34 | 41.96 | 40.70 | 41.86 | 41.86 | 15,437,833 |
| May 15, 2024 | 41.12 | 41.76 | 40.66 | 41.04 | 41.04 | 11,818,366 |
| May 14, 2024 | 40.02 | 42.00 | 39.88 | 41.02 | 41.02 | 19,794,285 |
| May 13, 2024 | 41.56 | 41.70 | 40.00 | 40.00 | 40.00 | 15,054,691 |
| May 10, 2024 | 41.42 | 42.36 | 41.10 | 41.52 | 41.52 | 18,593,004 |
| May 09, 2024 | 41.22 | 41.80 | 40.60 | 41.42 | 41.42 | 16,247,019 |
| May 08, 2024 | 41.00 | 42.00 | 41.00 | 41.06 | 41.06 | 22,000,140 |
| May 07, 2024 | 40.56 | 41.42 | 40.06 | 40.88 | 40.88 | 28,527,922 |
| May 06, 2024 | 39.90 | 40.48 | 39.46 | 40.48 | 40.48 | 18,035,411 |
| May 03, 2024 | 39.64 | 40.64 | 39.50 | 39.90 | 39.90 | 28,696,743 |
| May 02, 2024 | 40.68 | 40.90 | 39.58 | 39.58 | 39.58 | 18,563,369 |
| Apr 30, 2024 | 40.50 | 41.12 | 39.92 | 40.38 | 40.38 | 25,691,545 |
| Apr 29, 2024 | 40.48 | 40.94 | 39.70 | 40.48 | 40.48 | 21,095,558 |
| Apr 26, 2024 | 40.00 | 40.42 | 38.90 | 40.22 | 40.22 | 32,726,195 |
| Apr 25, 2024 | 39.94 | 40.46 | 39.30 | 39.88 | 39.88 | 20,345,213 |
| Apr 24, 2024 | 38.82 | 40.26 | 38.40 | 39.94 | 39.94 | 25,871,957 |
| Apr 22, 2024 | 39.62 | 39.74 | 38.20 | 38.40 | 38.40 | 33,009,533 |
| Apr 19, 2024 | 35.14 | 39.16 | 35.14 | 39.16 | 39.16 | 39,057,936 |
| Apr 18, 2024 | 37.02 | 37.06 | 34.76 | 35.60 | 35.60 | 48,212,395 |
| Apr 17, 2024 | 36.46 | 38.20 | 36.16 | 37.20 | 37.20 | 40,662,719 |
| Apr 16, 2024 | 36.38 | 36.88 | 35.58 | 36.24 | 36.24 | 23,671,446 |
| Apr 15, 2024 | 36.80 | 37.14 | 35.88 | 36.54 | 36.54 | 24,140,687 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 36.20 | 37.30 | 35.80 | 36.94 | 36.94 | 30,145,536 |
| Apr 05, 2024 | 33.64 | 35.88 | 33.16 | 35.86 | 35.86 | 37,596,195 |
| Apr 04, 2024 | 31.80 | 33.44 | 31.72 | 33.28 | 33.28 | 34,124,452 |
| Apr 03, 2024 | 30.02 | 32.24 | 29.74 | 31.58 | 31.58 | 39,130,039 |
| Apr 02, 2024 | 30.12 | 31.74 | 30.00 | 30.00 | 30.00 | 38,409,768 |
| Apr 01, 2024 | 30.42 | 30.54 | 29.08 | 30.02 | 30.02 | 22,923,427 |
| Mar 29, 2024 | 30.84 | 31.50 | 30.12 | 30.32 | 30.32 | 25,804,273 |
| Mar 28, 2024 | 30.64 | 31.26 | 30.62 | 30.84 | 30.84 | 27,245,844 |
| Mar 27, 2024 | 29.54 | 31.56 | 29.10 | 30.62 | 30.62 | 29,171,801 |
| Mar 26, 2024 | 30.80 | 31.02 | 29.32 | 29.52 | 29.52 | 25,668,335 |
| Mar 25, 2024 | 30.46 | 31.52 | 30.36 | 30.80 | 30.80 | 28,881,963 |
| Mar 22, 2024 | 30.28 | 31.28 | 30.18 | 30.52 | 30.52 | 26,150,615 |
| Mar 21, 2024 | 29.24 | 31.00 | 29.24 | 30.30 | 30.30 | 42,011,021 |
| Mar 20, 2024 | 29.06 | 29.68 | 28.90 | 29.06 | 29.06 | 24,225,482 |
| Mar 19, 2024 | 28.70 | 29.50 | 28.64 | 29.00 | 29.00 | 21,893,680 |
| Mar 18, 2024 | 29.20 | 29.56 | 28.64 | 28.72 | 28.72 | 19,569,580 |
| Mar 15, 2024 | 28.98 | 29.40 | 28.72 | 29.10 | 29.10 | 25,017,647 |
| Mar 14, 2024 | 29.70 | 29.76 | 28.80 | 28.90 | 28.90 | 22,331,045 |
| Mar 13, 2024 | 31.00 | 31.20 | 29.58 | 29.58 | 29.58 | 27,365,861 |
| Mar 12, 2024 | 31.16 | 31.22 | 30.44 | 30.74 | 30.74 | 15,970,933 |
| Mar 11, 2024 | 31.80 | 32.42 | 30.82 | 31.04 | 31.04 | 29,381,045 |
| Mar 08, 2024 | 31.50 | 31.98 | 30.96 | 31.38 | 31.38 | 30,557,253 |
| Mar 07, 2024 | 30.24 | 31.54 | 30.24 | 31.54 | 31.54 | 23,768,248 |
| Mar 06, 2024 | 30.98 | 30.98 | 29.98 | 30.12 | 30.12 | 19,998,692 |
| Mar 05, 2024 | 30.40 | 31.46 | 30.24 | 31.04 | 31.04 | 32,007,556 |
| Mar 04, 2024 | 31.40 | 31.46 | 30.26 | 30.30 | 30.30 | 23,306,409 |
| Mar 01, 2024 | 32.10 | 32.42 | 31.24 | 31.30 | 31.30 | 21,247,271 |
| Feb 29, 2024 | 31.36 | 32.52 | 30.96 | 32.10 | 32.10 | 40,343,812 |
| Feb 28, 2024 | 32.18 | 32.46 | 31.20 | 31.20 | 31.20 | 29,010,545 |
| Feb 27, 2024 | 33.40 | 33.40 | 31.94 | 32.08 | 32.08 | 37,733,851 |
| Feb 26, 2024 | 33.52 | 34.60 | 32.62 | 33.46 | 33.46 | 56,669,480 |
| Feb 23, 2024 | 33.14 | 33.42 | 32.76 | 33.20 | 33.20 | 39,906,545 |
| Feb 22, 2024 | 32.00 | 32.70 | 31.52 | 32.50 | 32.50 | 36,808,872 |
| Feb 21, 2024 | 32.50 | 32.70 | 31.42 | 31.82 | 31.82 | 24,386,925 |
| Feb 20, 2024 | 31.56 | 32.56 | 31.28 | 32.40 | 32.40 | 36,277,945 |
| Feb 19, 2024 | 32.36 | 33.00 | 31.20 | 31.38 | 31.38 | 41,854,677 |
| Feb 16, 2024 | 32.58 | 32.76 | 32.14 | 32.32 | 32.32 | 24,849,389 |
| Feb 15, 2024 | 31.98 | 32.78 | 31.78 | 32.58 | 32.58 | 36,293,610 |
| Feb 14, 2024 | 32.68 | 32.68 | 31.18 | 31.80 | 31.80 | 35,468,261 |
| Feb 13, 2024 | 33.56 | 33.62 | 32.26 | 32.54 | 32.54 | 30,641,525 |
| Feb 12, 2024 | 33.08 | 33.58 | 32.80 | 33.42 | 33.42 | 43,522,946 |
| Feb 09, 2024 | 32.60 | 33.14 | 32.02 | 32.74 | 32.74 | 35,686,030 |
| Feb 08, 2024 | 32.42 | 32.70 | 32.10 | 32.46 | 32.46 | 31,566,270 |
| Feb 07, 2024 | 33.00 | 33.20 | 31.86 | 32.12 | 32.12 | 36,248,644 |
| Feb 06, 2024 | 33.40 | 34.24 | 32.70 | 32.86 | 32.86 | 44,478,041 |
| Feb 05, 2024 | 33.52 | 33.58 | 32.94 | 33.28 | 33.28 | 31,086,711 |
| Feb 02, 2024 | 34.54 | 34.56 | 33.32 | 33.36 | 33.36 | 32,155,633 |
| Feb 01, 2024 | 32.72 | 35.12 | 32.70 | 34.30 | 34.30 | 71,022,509 |
| Jan 31, 2024 | 33.08 | 33.12 | 32.48 | 32.70 | 32.70 | 22,626,928 |
| Jan 30, 2024 | 32.88 | 33.16 | 32.48 | 33.00 | 33.00 | 35,155,337 |
| Jan 29, 2024 | 32.72 | 33.28 | 32.28 | 32.62 | 32.62 | 42,148,581 |
| Jan 26, 2024 | 30.02 | 32.86 | 29.92 | 32.60 | 32.60 | 90,027,068 |
| Jan 25, 2024 | 30.00 | 30.30 | 29.68 | 29.98 | 29.98 | 24,849,696 |
| Jan 24, 2024 | 29.76 | 30.38 | 29.34 | 29.86 | 29.86 | 38,437,986 |
| Jan 23, 2024 | 29.60 | 30.08 | 29.40 | 29.68 | 29.68 | 42,036,273 |
| Jan 22, 2024 | 30.30 | 30.90 | 29.28 | 29.28 | 29.28 | 36,101,016 |
| Jan 19, 2024 | 29.68 | 30.38 | 29.02 | 30.30 | 30.30 | 41,190,294 |
| Jan 18, 2024 | 30.06 | 30.14 | 29.58 | 29.66 | 29.66 | 34,641,599 |
| Jan 17, 2024 | 28.80 | 29.94 | 28.70 | 29.90 | 29.90 | 46,516,671 |
| Jan 16, 2024 | 28.98 | 29.46 | 28.72 | 29.10 | 29.10 | 47,598,968 |
| Jan 15, 2024 | 28.68 | 29.26 | 28.42 | 28.72 | 28.72 | 48,195,160 |
| Jan 12, 2024 | 26.64 | 28.76 | 26.26 | 28.56 | 28.56 | 80,190,868 |
| Jan 11, 2024 | 27.70 | 28.12 | 26.58 | 26.78 | 26.78 | 44,484,752 |
| Jan 10, 2024 | 26.72 | 27.74 | 26.60 | 27.60 | 27.60 | 50,082,690 |
| Jan 09, 2024 | 26.84 | 27.40 | 26.18 | 26.70 | 26.70 | 63,741,788 |
| Jan 08, 2024 | 26.90 | 27.02 | 26.26 | 26.50 | 26.50 | 35,351,677 |
| Jan 05, 2024 | 26.30 | 26.68 | 26.00 | 26.66 | 26.66 | 40,907,167 |
| Jan 04, 2024 | 25.02 | 26.42 | 24.72 | 26.24 | 26.24 | 60,513,846 |
| Jan 03, 2024 | 25.00 | 25.48 | 24.62 | 24.96 | 24.96 | 52,591,846 |
| Jan 02, 2024 | 24.64 | 25.08 | 24.48 | 24.96 | 24.96 | 47,303,871 |
| Dec 29, 2023 | 24.66 | 25.14 | 24.12 | 24.36 | 24.36 | 29,848,241 |
| Dec 28, 2023 | 23.50 | 24.56 | 23.50 | 24.56 | 24.56 | 37,175,243 |
| Dec 27, 2023 | 24.30 | 24.76 | 23.50 | 23.54 | 23.54 | 37,775,378 |
| *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.