Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turkcell Iletisim Hizmetleri As ADR (NY: TKC )

7.670 +0.430 (+5.94%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 4.083 4.182 4.083 4.182 292,235 +0.10(+2.40%)
May 05, 2023 4.142 4.142 4.034 4.083 601,937 -0.06(-1.42%)
May 04, 2023 4.142 4.162 4.064 4.142 267,305 -0.03(-0.71%)
May 03, 2023 4.083 4.201 4.064 4.172 258,763 -0.06(-1.39%)
May 02, 2023 4.241 4.309 4.152 4.231 272,453 -0.01(-0.23%)
May 01, 2023 4.290 4.299 4.201 4.241 284,179 -0.04(-0.92%)
Apr 28, 2023 4.407 4.407 4.221 4.280 283,221 -0.12(-2.68%)
Apr 27, 2023 4.329 4.417 4.280 4.398 339,768 +0.09(+2.05%)
Apr 26, 2023 4.309 4.373 4.285 4.309 121,303 -0.01(-0.23%)
Apr 25, 2023 4.564 4.564 4.319 4.319 319,907 -0.27(-5.98%)
Apr 24, 2023 4.800 4.800 4.574 4.594 330,286 -0.26(-5.26%)
Apr 21, 2023 4.888 4.908 4.785 4.849 203,526 +0.07(+1.44%)
Apr 20, 2023 4.790 4.830 4.741 4.780 135,165 +0.12(+2.53%)
Apr 19, 2023 4.682 4.761 4.653 4.663 143,505 -0.05(-1.04%)
Apr 18, 2023 4.663 4.712 4.614 4.712 116,105 -0.03(-0.62%)
Apr 17, 2023 4.692 4.785 4.643 4.741 268,365 +0.05(+1.05%)
Apr 14, 2023 4.614 4.726 4.604 4.692 195,459 +0.07(+1.49%)
Apr 13, 2023 4.564 4.623 4.485 4.623 236,908 +0.05(+1.07%)
Apr 12, 2023 4.574 4.623 4.535 4.574 123,798 +0.00(+0.00%)
Apr 11, 2023 4.506 4.574 4.506 4.574 165,566 +0.05(+1.08%)
Apr 10, 2023 4.486 4.530 4.466 4.525 186,095 +0.06(+1.32%)
Apr 06, 2023 4.476 4.496 4.437 4.466 150,912 -0.03(-0.65%)
Apr 05, 2023 4.417 4.496 4.407 4.496 194,931 +0.10(+2.23%)
Apr 04, 2023 4.309 4.456 4.309 4.398 326,016 +0.11(+2.52%)
Apr 03, 2023 4.211 4.319 4.172 4.290 311,067 +0.07(+1.63%)
Mar 31, 2023 4.162 4.221 4.123 4.221 230,982 +0.04(+0.94%)
Mar 30, 2023 4.231 4.241 4.147 4.182 446,324 -0.02(-0.47%)
Mar 29, 2023 4.064 4.216 4.025 4.201 280,102 +0.15(+3.63%)
Mar 28, 2023 4.152 4.157 4.034 4.054 430,476 -0.29(-6.77%)
Mar 27, 2023 4.231 4.368 4.231 4.349 498,074 +0.16(+3.75%)
Mar 24, 2023 4.152 4.201 4.103 4.191 321,914 +0.01(+0.23%)
Mar 23, 2023 4.083 4.231 4.083 4.182 293,577 +0.09(+2.16%)
Mar 22, 2023 4.044 4.201 4.044 4.093 620,079 +0.05(+1.21%)
Mar 21, 2023 4.015 4.083 3.995 4.044 373,346 -0.01(-0.24%)
Mar 20, 2023 4.142 4.152 4.054 4.054 412,804 -0.21(-4.84%)
Mar 17, 2023 4.290 4.290 4.162 4.260 322,493 -0.03(-0.69%)
Mar 16, 2023 4.231 4.319 4.162 4.290 305,803 +0.05(+1.16%)
Mar 15, 2023 4.241 4.299 4.152 4.241 317,570 -0.27(-5.88%)
Mar 14, 2023 4.368 4.530 4.368 4.506 286,051 +0.08(+1.77%)
Mar 13, 2023 4.456 4.466 4.280 4.427 449,999 -0.16(-3.43%)
Mar 10, 2023 4.447 4.633 4.447 4.584 455,420 +0.25(+5.66%)
Mar 09, 2023 4.123 4.447 4.123 4.339 444,828 +0.10(+2.31%)
Mar 08, 2023 4.280 4.328 4.211 4.241 318,061 +0.15(+3.60%)
Mar 07, 2023 4.201 4.211 4.074 4.093 106,344 -0.10(-2.34%)
Mar 06, 2023 4.142 4.260 4.083 4.191 465,337 +0.20(+4.91%)
Mar 03, 2023 4.064 4.093 3.966 3.995 190,299 -0.02(-0.49%)
Mar 02, 2023 4.054 4.074 4.005 4.015 213,791 +0.02(+0.49%)
Mar 01, 2023 4.142 4.211 3.980 3.995 410,061 -0.11(-2.63%)
Feb 28, 2023 4.221 4.221 4.093 4.103 480,950 -0.14(-3.24%)
Feb 27, 2023 4.162 4.250 4.152 4.241 309,105 +0.08(+1.89%)
Feb 24, 2023 4.172 4.182 4.123 4.162 240,624 -0.12(-2.75%)
Feb 23, 2023 4.260 4.299 4.231 4.280 207,513 -0.11(-2.46%)
Feb 22, 2023 4.358 4.417 4.339 4.388 209,450 +0.15(+3.47%)
Feb 21, 2023 4.319 4.329 4.211 4.241 350,395 -0.28(-6.29%)
Feb 17, 2023 4.486 4.525 4.407 4.525 429,923 -0.13(-2.74%)
Feb 16, 2023 4.702 4.702 4.584 4.653 369,191 -0.15(-3.07%)
Feb 15, 2023 4.761 4.800 4.555 4.800 646,703 +0.27(+6.07%)
Feb 14, 2023 4.398 4.545 4.329 4.525 533,209 +0.20(+4.54%)
Feb 13, 2023 4.241 4.339 4.241 4.329 375,336 -0.02(-0.45%)
Feb 10, 2023 4.280 4.358 4.231 4.349 257,348 +0.07(+1.61%)
Feb 09, 2023 4.388 4.398 4.280 4.280 291,755 -0.16(-3.54%)
Feb 08, 2023 4.447 4.535 4.368 4.437 279,874 -0.01(-0.22%)
Feb 07, 2023 4.427 4.486 4.280 4.447 373,504 -0.37(-7.74%)
Feb 06, 2023 4.780 4.830 4.702 4.820 309,306 -0.01(-0.20%)
Feb 03, 2023 4.771 4.874 4.771 4.830 339,504 +0.17(+3.58%)
Feb 02, 2023 4.594 4.692 4.584 4.663 464,167 -0.01(-0.21%)
Feb 01, 2023 4.800 4.800 4.594 4.672 1,030,830 -0.20(-4.03%)
Jan 31, 2023 4.879 4.879 4.751 4.869 574,043 -0.15(-2.94%)
Jan 30, 2023 5.036 5.036 4.933 5.016 297,094 +0.02(+0.39%)
Jan 27, 2023 5.055 5.065 4.996 4.996 276,290 -0.08(-1.55%)
Jan 26, 2023 5.232 5.232 5.060 5.075 379,948 -0.25(-4.61%)
Jan 25, 2023 5.193 5.340 5.183 5.320 579,432 +0.11(+2.07%)
Jan 24, 2023 5.203 5.301 5.065 5.212 524,545 +0.03(+0.57%)
Jan 23, 2023 5.055 5.183 5.045 5.183 386,447 +0.13(+2.52%)
Jan 20, 2023 4.908 5.065 4.883 5.055 525,234 +0.25(+5.10%)
Jan 19, 2023 4.741 4.810 4.712 4.810 307,091 +0.08(+1.66%)
Jan 18, 2023 4.614 4.815 4.584 4.731 591,689 +0.12(+2.55%)
Jan 17, 2023 4.820 4.859 4.595 4.614 764,239 +0.34(+8.05%)
Jan 13, 2023 4.339 4.388 4.231 4.270 333,101 -0.03(-0.68%)
Jan 12, 2023 4.398 4.416 4.241 4.299 501,440 -0.02(-0.45%)
Jan 11, 2023 4.437 4.456 4.319 4.319 347,252 -0.21(-4.56%)
Jan 10, 2023 4.692 4.722 4.486 4.525 301,845 -0.09(-1.92%)
Jan 09, 2023 4.766 4.820 4.599 4.614 626,627 -0.37(-7.48%)
Jan 06, 2023 5.045 5.202 4.908 4.987 886,305 +0.44(+9.72%)
Jan 05, 2023 4.839 4.869 4.427 4.545 806,834 -0.58(-11.30%)
Jan 04, 2023 4.996 5.168 4.937 5.124 1,068,792 +0.06(+1.16%)
Jan 03, 2023 5.065 5.217 4.888 5.065 1,572,998 +0.36(+7.72%)
Dec 30, 2022 4.692 4.881 4.672 4.702 866,424 +0.17(+3.68%)
Dec 29, 2022 4.525 4.545 4.476 4.535 154,548 +0.08(+1.76%)
Dec 28, 2022 4.525 4.618 4.442 4.456 452,500 -0.20(-4.22%)
Dec 27, 2022 4.614 4.820 4.515 4.653 877,607 +0.29(+6.76%)
Dec 23, 2022 4.339 4.383 4.260 4.358 358,322 +0.12(+2.78%)
Dec 22, 2022 4.407 4.427 4.157 4.241 534,731 +0.00(+0.00%)
Dec 21, 2022 4.349 4.398 4.221 4.241 379,292 -0.11(-2.48%)
Dec 20, 2022 4.535 4.555 4.329 4.349 461,792 -0.18(-3.90%)
Dec 19, 2022 4.466 4.579 4.427 4.525 430,959 +0.24(+5.49%)
Dec 16, 2022 4.427 4.442 4.147 4.290 1,743,668 -0.27(-5.82%)
Dec 15, 2022 4.466 4.663 4.466 4.555 829,067 +0.22(+4.98%)
Dec 14, 2022 4.447 4.584 4.290 4.339 953,199 -0.04(-0.90%)
Dec 13, 2022 4.496 4.496 4.309 4.378 542,871 -0.11(-2.41%)
Dec 12, 2022 4.466 4.515 4.187 4.486 961,233 +0.31(+7.53%)
Dec 09, 2022 4.123 4.250 4.103 4.172 641,492 +0.18(+4.42%)
Dec 08, 2022 4.113 4.123 3.975 3.995 232,198 -0.14(-3.33%)
Dec 07, 2022 4.270 4.270 4.083 4.133 350,498 -0.23(-5.18%)
Dec 06, 2022 4.290 4.368 4.253 4.358 273,864 +0.08(+1.83%)
Dec 05, 2022 4.201 4.329 4.187 4.280 485,065 +0.06(+1.40%)
Dec 02, 2022 4.260 4.280 4.191 4.221 447,412 -0.18(-4.02%)
Dec 01, 2022 4.466 4.486 4.373 4.398 653,033 -0.02(-0.44%)
Nov 30, 2022 4.398 4.447 4.329 4.417 442,826 +0.09(+2.04%)
Nov 29, 2022 4.339 4.417 4.290 4.329 880,505 -0.01(-0.23%)
Nov 28, 2022 4.388 4.398 4.221 4.339 607,107 -0.06(-1.34%)
Nov 25, 2022 4.290 4.442 4.270 4.398 690,819 +0.27(+6.41%)
Nov 23, 2022 4.123 4.152 4.074 4.133 235,698 +0.00(+0.00%)
Nov 22, 2022 4.103 4.147 4.054 4.133 474,074 +0.09(+2.18%)
Nov 21, 2022 3.926 4.103 3.926 4.044 458,327 +0.10(+2.49%)
Nov 18, 2022 3.917 4.005 3.917 3.946 342,522 -0.04(-0.99%)
Nov 17, 2022 3.995 4.025 3.946 3.985 286,486 +0.00(+0.00%)
Nov 16, 2022 3.985 4.044 3.936 3.985 362,568 -0.02(-0.49%)
Nov 15, 2022 4.113 4.142 3.971 4.005 686,424 -0.18(-4.23%)
Nov 14, 2022 4.290 4.319 4.142 4.182 774,125 -0.09(-2.07%)
Nov 11, 2022 4.358 4.369 4.172 4.270 1,036,061 +0.14(+3.33%)
Nov 10, 2022 4.182 4.236 4.020 4.133 967,144 +0.01(+0.24%)
Nov 09, 2022 4.123 4.191 4.069 4.123 792,215 +0.27(+6.87%)
Nov 08, 2022 3.789 3.877 3.755 3.858 439,506 +0.08(+2.08%)
Nov 07, 2022 3.710 3.794 3.710 3.779 478,562 +0.05(+1.32%)
Nov 04, 2022 3.612 3.740 3.553 3.730 745,909 -0.17(-4.28%)
Nov 03, 2022 3.563 3.985 3.524 3.897 1,444,720 +0.35(+9.97%)
Nov 02, 2022 3.504 3.602 3.485 3.544 413,348 +0.02(+0.56%)
Nov 01, 2022 3.406 3.544 3.387 3.524 453,260 +0.12(+3.46%)
Oct 31, 2022 3.269 3.406 3.269 3.406 533,708 +0.17(+5.15%)
Oct 28, 2022 3.279 3.279 3.200 3.239 187,286 -0.03(-0.90%)
Oct 27, 2022 3.239 3.318 3.239 3.269 266,246 +0.02(+0.60%)
Oct 26, 2022 3.318 3.318 3.239 3.249 171,671 -0.08(-2.36%)
Oct 25, 2022 3.328 3.357 3.269 3.328 458,436 +0.00(+0.00%)
Oct 24, 2022 3.337 3.347 3.288 3.328 302,461 +0.02(+0.59%)
Oct 21, 2022 3.298 3.328 3.270 3.308 182,026 +0.04(+1.20%)
Oct 20, 2022 3.357 3.357 3.249 3.269 263,239 -0.02(-0.60%)
Oct 19, 2022 3.279 3.337 3.259 3.288 407,488 +0.00(+0.00%)
Oct 18, 2022 3.259 3.318 3.210 3.288 293,033 +0.05(+1.52%)
Oct 17, 2022 3.220 3.288 3.205 3.239 508,235 +0.18(+5.77%)
Oct 14, 2022 3.063 3.102 3.043 3.063 300,813 +0.00(+0.00%)
Oct 13, 2022 3.063 3.097 3.033 3.063 330,233 -0.07(-2.19%)
Oct 12, 2022 3.151 3.161 3.077 3.131 295,648 -0.05(-1.54%)
Oct 11, 2022 3.220 3.249 3.141 3.180 641,106 +0.10(+3.18%)
Oct 10, 2022 3.092 3.117 3.043 3.082 469,487 +0.10(+3.29%)
Oct 07, 2022 2.984 3.014 2.950 2.984 273,435 +0.06(+2.01%)
Oct 06, 2022 2.955 2.955 2.915 2.925 360,017 +0.09(+3.11%)
Oct 05, 2022 2.856 2.886 2.817 2.837 515,144 -0.02(-0.69%)
Oct 04, 2022 2.906 2.910 2.837 2.856 384,195 -0.06(-2.02%)
Oct 03, 2022 2.788 2.925 2.763 2.915 331,027 +0.30(+11.65%)
Sep 30, 2022 2.650 2.670 2.611 2.611 304,395 -0.09(-3.27%)
Sep 29, 2022 2.709 2.719 2.612 2.699 489,790 -0.03(-1.08%)
Sep 28, 2022 2.739 2.758 2.699 2.729 368,501 -0.13(-4.47%)
Sep 27, 2022 2.896 2.896 2.807 2.856 354,305 -0.04(-1.36%)
Sep 26, 2022 2.856 2.896 2.848 2.896 263,528 +0.01(+0.34%)
Sep 23, 2022 2.915 2.925 2.847 2.886 417,861 -0.04(-1.34%)
Sep 22, 2022 2.945 2.960 2.896 2.925 649,783 -0.02(-0.67%)
Sep 21, 2022 3.033 3.042 2.945 2.945 633,335 -0.07(-2.28%)
Sep 20, 2022 3.033 3.043 2.989 3.014 1,014,468 +0.10(+3.37%)
Sep 19, 2022 3.033 3.053 2.856 2.915 770,455 -0.22(-6.90%)
Sep 16, 2022 3.141 3.180 3.131 3.131 410,962 +0.00(+0.00%)
Sep 15, 2022 3.239 3.239 3.082 3.131 636,655 -0.24(-7.00%)
Sep 14, 2022 3.279 3.367 3.249 3.367 462,595 +0.17(+5.21%)
Sep 13, 2022 3.259 3.367 3.195 3.200 1,162,246 -0.26(-7.39%)
Sep 12, 2022 3.337 3.504 3.337 3.455 938,164 +0.20(+6.02%)
Sep 09, 2022 3.318 3.318 3.249 3.259 318,888 -0.09(-2.64%)
Sep 08, 2022 3.328 3.347 3.190 3.347 1,059,287 -0.03(-0.87%)
Sep 07, 2022 3.180 3.382 3.141 3.377 1,448,905 +0.29(+9.55%)
Sep 06, 2022 3.033 3.151 3.000 3.082 1,042,331 +0.21(+7.17%)
Sep 02, 2022 2.915 2.915 2.847 2.876 502,125 +0.01(+0.34%)
Sep 01, 2022 2.906 2.906 2.812 2.866 477,653 -0.05(-1.68%)
Aug 31, 2022 2.955 2.979 2.896 2.915 573,730 -0.02(-0.67%)
Aug 30, 2022 2.955 2.955 2.857 2.935 287,186 +0.00(+0.00%)
Aug 29, 2022 2.817 2.974 2.815 2.935 383,780 +0.08(+2.75%)
Aug 26, 2022 2.906 2.925 2.827 2.856 213,030 -0.06(-2.02%)
Aug 25, 2022 2.974 3.043 2.876 2.915 836,846 +0.01(+0.34%)
Aug 24, 2022 2.807 2.906 2.758 2.906 1,596,559 +0.13(+4.59%)
Aug 23, 2022 2.709 2.778 2.700 2.778 866,519 +0.20(+7.60%)
Aug 22, 2022 2.562 2.709 2.552 2.582 847,987 +0.02(+0.77%)
Aug 19, 2022 2.582 2.582 2.523 2.562 413,306 +0.02(+0.77%)
Aug 18, 2022 2.474 2.582 2.464 2.542 691,723 +0.10(+4.02%)
Aug 17, 2022 2.415 2.474 2.405 2.444 837,213 +0.01(+0.40%)
Aug 16, 2022 2.356 2.444 2.336 2.434 945,457 +0.00(+0.00%)
Aug 15, 2022 2.425 2.439 2.385 2.434 234,932 -0.03(-1.20%)
Aug 12, 2022 2.493 2.493 2.410 2.464 355,446 -0.04(-1.57%)
Aug 11, 2022 2.474 2.503 2.425 2.503 379,841 +0.03(+1.19%)
Aug 10, 2022 2.375 2.513 2.375 2.474 777,726 +0.13(+5.44%)
Aug 09, 2022 2.444 2.444 2.317 2.346 525,401 -0.10(-4.02%)
Aug 08, 2022 2.326 2.444 2.326 2.444 550,587 +0.12(+5.06%)
Aug 05, 2022 2.297 2.356 2.287 2.326 606,254 +0.01(+0.42%)
Aug 04, 2022 2.307 2.346 2.307 2.317 280,629 +0.00(+0.00%)
Aug 03, 2022 2.346 2.346 2.287 2.317 631,295 -0.02(-0.84%)
Aug 02, 2022 2.356 2.366 2.297 2.336 446,274 -0.02(-0.83%)
Aug 01, 2022 2.317 2.395 2.292 2.356 587,638 +0.01(+0.42%)
Jul 29, 2022 2.317 2.356 2.297 2.346 592,770 +0.04(+1.70%)
Jul 28, 2022 2.326 2.356 2.287 2.307 543,892 -0.03(-1.26%)
Jul 27, 2022 2.346 2.366 2.317 2.336 656,651 +0.00(+0.00%)
Jul 26, 2022 2.336 2.356 2.307 2.336 571,228 +0.06(+2.57%)
Jul 25, 2022 2.287 2.292 2.268 2.278 464,700 -0.01(-0.41%)
Jul 22, 2022 2.354 2.354 2.268 2.287 631,617 -0.06(-2.43%)
Jul 21, 2022 2.401 2.401 2.325 2.344 561,939 -0.07(-2.76%)
Jul 20, 2022 2.439 2.439 2.382 2.411 516,082 -0.03(-1.17%)
Jul 19, 2022 2.449 2.449 2.420 2.439 500,091 +0.05(+1.98%)
Jul 18, 2022 2.401 2.401 2.373 2.392 162,639 -0.01(-0.40%)
Jul 15, 2022 2.373 2.420 2.363 2.401 413,364 +0.03(+1.20%)
Jul 14, 2022 2.344 2.382 2.326 2.373 682,849 -0.02(-0.79%)
Jul 13, 2022 2.354 2.392 2.339 2.392 661,306 -0.08(-3.08%)
Jul 12, 2022 2.439 2.467 2.420 2.467 532,791 +0.03(+1.17%)
Jul 11, 2022 2.411 2.449 2.392 2.439 577,323 -0.02(-0.77%)
Jul 08, 2022 2.486 2.486 2.439 2.458 180,299 -0.03(-1.14%)
Jul 07, 2022 2.458 2.486 2.458 2.486 227,411 +0.00(+0.00%)
Jul 06, 2022 2.439 2.486 2.430 2.486 670,154 +0.00(+0.00%)
Jul 05, 2022 2.411 2.486 2.392 2.486 819,412 +0.08(+3.15%)
Jul 01, 2022 2.411 2.425 2.387 2.411 409,821 +0.04(+1.60%)
Jun 30, 2022 2.401 2.401 2.325 2.373 686,126 -0.08(-3.10%)
Jun 29, 2022 2.505 2.505 2.420 2.449 611,777 -0.04(-1.53%)
Jun 28, 2022 2.562 2.562 2.486 2.486 630,686 -0.07(-2.60%)
Jun 27, 2022 2.581 2.581 2.543 2.553 314,503 -0.01(-0.37%)
Jun 24, 2022 2.486 2.562 2.467 2.562 472,096 +0.09(+3.45%)
Jun 23, 2022 2.496 2.496 2.449 2.477 430,187 -0.05(-1.88%)
Jun 22, 2022 2.515 2.543 2.515 2.524 588,001 +0.02(+0.76%)
Jun 21, 2022 2.515 2.529 2.496 2.505 608,420 +0.04(+1.54%)
Jun 17, 2022 2.467 2.534 2.458 2.467 1,961,076 -0.04(-1.52%)
Jun 16, 2022 2.439 2.510 2.430 2.505 1,314,688 -0.05(-1.86%)
Jun 15, 2022 2.505 2.558 2.496 2.553 850,682 +0.07(+2.67%)
Jun 14, 2022 2.515 2.534 2.463 2.486 879,536 -0.03(-1.13%)
Jun 13, 2022 2.515 2.539 2.486 2.515 1,014,241 -0.02(-0.75%)
Jun 10, 2022 2.553 2.581 2.520 2.534 585,199 -0.04(-1.48%)
Jun 09, 2022 2.553 2.638 2.529 2.572 1,105,070 -0.03(-1.10%)
Jun 08, 2022 2.695 2.695 2.572 2.600 2,112,116 -0.18(-6.48%)
Jun 07, 2022 2.781 2.781 2.724 2.781 444,523 +0.00(+0.00%)
Jun 06, 2022 2.790 2.800 2.762 2.781 255,278 +0.01(+0.34%)
Jun 03, 2022 2.819 2.828 2.752 2.771 613,504 -0.07(-2.34%)
Jun 02, 2022 2.790 2.838 2.762 2.838 590,455 +0.06(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.