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 )

6.680 +0.160 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2009 9.456 9.502 9.187 9.233 872,208 -0.36(-3.76%)
Aug 28, 2009 9.485 9.697 9.485 9.594 591,636 -0.07(-0.71%)
Aug 27, 2009 9.640 9.685 9.433 9.662 1,015,624 -0.10(-1.06%)
Aug 26, 2009 9.777 9.857 9.645 9.766 843,628 -0.13(-1.27%)
Aug 25, 2009 9.771 10.02 9.760 9.892 1,709,770 +0.14(+1.41%)
Aug 24, 2009 9.634 9.846 9.634 9.754 1,016,584 +0.18(+1.92%)
Aug 21, 2009 9.645 9.662 9.491 9.571 610,005 +0.06(+0.60%)
Aug 20, 2009 9.542 9.571 9.428 9.513 430,850 +0.05(+0.48%)
Aug 19, 2009 9.250 9.536 9.181 9.468 1,805,076 +0.26(+2.86%)
Aug 18, 2009 9.107 9.204 9.049 9.204 392,316 +0.15(+1.65%)
Aug 17, 2009 9.066 9.170 9.026 9.055 559,368 -0.18(-1.99%)
Aug 14, 2009 9.313 9.353 9.170 9.238 991,962 -0.04(-0.43%)
Aug 13, 2009 9.450 9.450 9.187 9.279 2,394,795 +0.07(+0.81%)
Aug 12, 2009 9.319 9.330 8.952 9.204 2,396,978 -0.03(-0.37%)
Aug 11, 2009 9.353 9.353 9.198 9.238 893,304 -0.03(-0.37%)
Aug 10, 2009 9.324 9.396 9.158 9.273 834,101 +0.11(+1.25%)
Aug 07, 2009 9.107 9.215 8.935 9.158 958,247 +0.14(+1.59%)
Aug 06, 2009 8.992 9.061 8.854 9.015 1,280,251 -0.22(-2.36%)
Aug 05, 2009 9.491 9.491 9.118 9.233 2,020,108 -0.25(-2.66%)
Aug 04, 2009 9.743 9.743 9.261 9.485 1,163,530 -0.03(-0.30%)
Aug 03, 2009 9.542 9.674 9.485 9.513 2,487,447 +0.47(+5.20%)
Jul 31, 2009 8.963 9.155 8.940 9.044 2,323,653 +0.49(+5.76%)
Jul 30, 2009 8.396 8.625 8.396 8.551 1,140,154 +0.30(+3.61%)
Jul 29, 2009 8.184 8.304 8.184 8.253 1,041,946 -0.01(-0.14%)
Jul 28, 2009 8.138 8.299 8.121 8.264 745,541 +0.07(+0.84%)
Jul 27, 2009 8.167 8.218 8.121 8.195 460,448 +0.06(+0.78%)
Jul 24, 2009 8.310 8.310 8.041 8.132 1,884 -0.02(-0.21%)
Jul 23, 2009 8.075 8.241 8.023 8.149 1,497,628 +0.09(+1.07%)
Jul 22, 2009 7.490 8.076 7.490 8.064 570,912 +0.04(+0.50%)
Jul 21, 2009 8.018 8.069 7.915 8.023 449,110 +0.00(+0.00%)
Jul 20, 2009 8.001 8.069 7.995 8.023 773,929 +0.09(+1.16%)
Jul 17, 2009 7.949 7.966 7.777 7.932 505,692 -0.05(-0.65%)
Jul 16, 2009 7.834 8.006 7.766 7.983 1,365,009 +0.10(+1.31%)
Jul 15, 2009 7.754 7.892 7.662 7.880 2,590,401 +0.23(+3.00%)
Jul 14, 2009 7.622 7.714 7.594 7.651 567,599 -0.12(-1.55%)
Jul 13, 2009 7.639 7.771 7.605 7.771 1,137,020 +0.05(+0.67%)
Jul 10, 2009 7.737 7.748 7.599 7.720 678,262 -0.05(-0.66%)
Jul 09, 2009 7.817 7.817 7.708 7.771 625,650 +0.09(+1.19%)
Jul 08, 2009 7.857 7.857 7.594 7.680 1,019,611 -0.12(-1.54%)
Jul 07, 2009 7.880 7.937 7.777 7.800 1,312,249 -0.03(-0.44%)
Jul 06, 2009 7.794 7.851 7.721 7.834 557,869 -0.07(-0.94%)
Jul 02, 2009 8.138 8.138 7.737 7.909 1,502,503 -0.11(-1.43%)
Jul 01, 2009 8.098 8.224 8.006 8.023 1,817,674 +0.08(+1.01%)
Jun 30, 2009 7.926 8.115 7.880 7.943 2,737,586 +0.01(+0.07%)
Jun 29, 2009 8.041 8.046 7.886 7.937 1,041,408 -0.05(-0.65%)
Jun 26, 2009 7.937 8.081 7.863 7.989 984,363 +0.05(+0.65%)
Jun 25, 2009 7.754 7.955 7.725 7.937 880,700 +0.37(+4.92%)
Jun 24, 2009 7.708 7.708 7.519 7.565 967,790 +0.05(+0.69%)
Jun 23, 2009 7.508 7.559 7.422 7.513 968,507 -0.02(-0.23%)
Jun 22, 2009 7.806 7.829 7.513 7.531 1,116,346 -0.30(-3.88%)
Jun 19, 2009 7.897 8.081 7.823 7.834 1,822,249 +0.05(+0.59%)
Jun 18, 2009 7.680 7.892 7.680 7.788 650,863 +0.10(+1.34%)
Jun 17, 2009 7.714 7.771 7.571 7.685 1,252,327 +0.06(+0.83%)
Jun 16, 2009 7.731 7.766 7.622 7.622 1,536,420 -0.01(-0.08%)
Jun 15, 2009 7.794 7.794 7.536 7.628 1,350,539 -0.15(-1.92%)
Jun 12, 2009 7.811 7.880 7.594 7.777 2,476,255 +0.07(+0.89%)
Jun 11, 2009 7.502 7.777 7.479 7.708 1,297,777 +0.15(+2.05%)
Jun 10, 2009 7.743 7.743 7.468 7.553 1,168,590 -0.03(-0.38%)
Jun 09, 2009 7.553 7.608 7.473 7.582 685,515 +0.13(+1.69%)
Jun 08, 2009 7.559 7.565 7.393 7.456 1,126,882 -0.22(-2.84%)
Jun 05, 2009 7.628 7.817 7.502 7.674 2,560,830 +0.22(+2.92%)
Jun 04, 2009 7.187 7.473 7.187 7.456 1,161,316 +0.10(+1.40%)
Jun 03, 2009 7.508 7.513 7.267 7.353 1,952,176 -0.42(-5.38%)
Jun 02, 2009 7.662 7.874 7.645 7.771 2,591,485 -0.14(-1.81%)
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.