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 )

6.060 -0.040 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 6.080 6.130 5.950 6.100 306,793 +0.06(+0.99%)
Apr 29, 2024 6.000 6.130 6.000 6.040 269,768 +0.06(+1.00%)
Apr 26, 2024 5.990 6.065 5.960 5.980 447,424 +0.03(+0.50%)
Apr 25, 2024 5.900 5.980 5.895 5.950 264,614 +0.01(+0.17%)
Apr 24, 2024 5.900 5.970 5.838 5.940 354,520 +0.05(+0.85%)
Apr 23, 2024 5.850 5.900 5.800 5.890 206,945 +0.05(+0.86%)
Apr 22, 2024 5.830 5.875 5.780 5.840 361,336 +0.10(+1.74%)
Apr 19, 2024 5.650 5.805 5.650 5.740 266,394 +0.10(+1.77%)
Apr 18, 2024 5.580 5.690 5.580 5.640 285,323 +0.04(+0.71%)
Apr 17, 2024 5.610 5.700 5.590 5.600 560,098 +0.10(+1.82%)
Apr 16, 2024 5.560 5.600 5.490 5.500 318,767 +0.02(+0.36%)
Apr 15, 2024 5.540 5.615 5.445 5.480 240,938 -0.02(-0.36%)
Apr 12, 2024 5.680 5.690 5.490 5.500 537,971 -0.23(-4.01%)
Apr 11, 2024 5.730 5.740 5.655 5.730 193,519 +0.00(+0.00%)
Apr 10, 2024 5.780 5.780 5.680 5.730 175,121 -0.08(-1.38%)
Apr 09, 2024 5.790 5.810 5.718 5.810 169,732 +0.06(+1.04%)
Apr 08, 2024 5.630 5.840 5.605 5.750 482,417 +0.06(+1.05%)
Apr 05, 2024 5.580 5.690 5.390 5.690 658,373 +0.26(+4.79%)
Apr 04, 2024 5.490 5.500 5.390 5.430 284,867 +0.13(+2.45%)
Apr 03, 2024 5.280 5.330 5.170 5.300 298,661 +0.14(+2.71%)
Apr 02, 2024 5.110 5.180 5.110 5.160 163,063 +0.02(+0.39%)
Apr 01, 2024 5.170 5.180 5.100 5.140 158,251 -0.05(-0.96%)
Mar 28, 2024 5.160 5.195 5.100 5.190 516,284 +0.13(+2.57%)
Mar 27, 2024 5.110 5.140 5.050 5.060 355,030 -0.03(-0.59%)
Mar 26, 2024 5.170 5.170 5.056 5.090 196,165 -0.20(-3.78%)
Mar 25, 2024 5.390 5.390 5.260 5.290 261,539 -0.03(-0.56%)
Mar 22, 2024 5.330 5.350 5.280 5.320 288,643 +0.04(+0.76%)
Mar 21, 2024 5.200 5.420 5.200 5.280 576,874 +0.29(+5.81%)
Mar 20, 2024 4.920 5.000 4.845 4.990 472,337 +0.02(+0.40%)
Mar 19, 2024 4.890 5.015 4.858 4.970 495,780 +0.04(+0.81%)
Mar 18, 2024 4.880 4.940 4.871 4.930 200,037 +0.08(+1.65%)
Mar 15, 2024 4.810 4.860 4.810 4.850 155,723 +0.02(+0.41%)
Mar 14, 2024 4.850 4.870 4.755 4.830 281,532 -0.01(-0.21%)
Mar 13, 2024 4.910 4.920 4.820 4.840 204,185 -0.04(-0.82%)
Mar 12, 2024 4.870 4.900 4.800 4.880 358,253 -0.04(-0.81%)
Mar 11, 2024 4.950 4.980 4.900 4.920 299,338 -0.19(-3.72%)
Mar 08, 2024 5.110 5.169 5.050 5.110 203,392 +0.04(+0.79%)
Mar 07, 2024 5.030 5.100 5.030 5.070 153,451 +0.08(+1.60%)
Mar 06, 2024 5.050 5.050 4.975 4.990 205,282 -0.12(-2.35%)
Mar 05, 2024 5.080 5.135 5.080 5.110 243,501 +0.04(+0.79%)
Mar 04, 2024 5.150 5.170 5.070 5.070 293,375 -0.32(-5.94%)
Mar 01, 2024 5.350 5.430 5.320 5.390 429,409 +0.00(+0.00%)
Feb 29, 2024 5.270 5.410 5.270 5.390 250,213 +0.13(+2.47%)
Feb 28, 2024 5.250 5.295 5.214 5.260 172,719 -0.09(-1.68%)
Feb 27, 2024 5.290 5.360 5.260 5.350 248,167 -0.05(-0.93%)
Feb 26, 2024 5.330 5.430 5.330 5.400 236,603 +0.04(+0.75%)
Feb 23, 2024 5.400 5.420 5.310 5.360 298,198 +0.08(+1.52%)
Feb 22, 2024 5.290 5.310 5.230 5.280 199,626 -0.01(-0.19%)
Feb 21, 2024 5.300 5.320 5.210 5.290 262,531 -0.02(-0.38%)
Feb 20, 2024 5.370 5.400 5.270 5.310 264,146 -0.05(-0.93%)
Feb 16, 2024 5.450 5.460 5.330 5.360 187,082 -0.09(-1.65%)
Feb 15, 2024 5.420 5.540 5.400 5.450 368,273 +0.07(+1.30%)
Feb 14, 2024 5.370 5.429 5.310 5.380 222,342 +0.02(+0.37%)
Feb 13, 2024 5.550 5.570 5.355 5.360 306,547 -0.30(-5.30%)
Feb 12, 2024 5.640 5.730 5.610 5.660 481,329 +0.15(+2.72%)
Feb 09, 2024 5.490 5.510 5.400 5.510 168,843 +0.04(+0.73%)
Feb 08, 2024 5.470 5.540 5.460 5.470 209,449 +0.00(+0.00%)
Feb 07, 2024 5.530 5.560 5.360 5.470 250,354 -0.11(-1.97%)
Feb 06, 2024 5.600 5.600 5.520 5.580 125,705 -0.04(-0.71%)
Feb 05, 2024 5.600 5.670 5.580 5.620 334,153 +0.04(+0.72%)
Feb 02, 2024 5.630 5.700 5.545 5.580 342,344 -0.06(-1.06%)
Feb 01, 2024 5.660 5.680 5.615 5.640 411,432 +0.10(+1.81%)
Jan 31, 2024 5.560 5.600 5.520 5.540 118,662 -0.07(-1.25%)
Jan 30, 2024 5.620 5.650 5.555 5.610 126,700 +0.01(+0.18%)
Jan 29, 2024 5.610 5.640 5.530 5.600 349,892 -0.02(-0.36%)
Jan 26, 2024 5.520 5.660 5.390 5.620 1,160,623 +0.27(+5.05%)
Jan 25, 2024 5.360 5.455 5.330 5.350 476,619 +0.00(+0.00%)
Jan 24, 2024 5.380 5.420 5.300 5.350 425,165 +0.09(+1.71%)
Jan 23, 2024 5.290 5.355 5.260 5.260 376,813 +0.05(+0.96%)
Jan 22, 2024 5.150 5.275 5.150 5.210 283,112 +0.00(+0.00%)
Jan 19, 2024 5.250 5.298 5.190 5.210 337,068 -0.08(-1.51%)
Jan 18, 2024 5.280 5.305 5.210 5.290 239,063 +0.01(+0.19%)
Jan 17, 2024 5.250 5.330 5.220 5.280 439,705 -0.01(-0.19%)
Jan 16, 2024 5.350 5.350 5.235 5.290 340,576 +0.13(+2.52%)
Jan 12, 2024 5.090 5.170 5.080 5.160 382,596 +0.08(+1.57%)
Jan 11, 2024 5.130 5.130 4.960 5.080 347,898 -0.10(-1.93%)
Jan 10, 2024 5.180 5.190 5.090 5.180 155,894 -0.05(-0.96%)
Jan 09, 2024 5.120 5.260 5.120 5.230 284,304 +0.08(+1.55%)
Jan 08, 2024 5.130 5.150 5.080 5.150 200,074 +0.02(+0.39%)
Jan 05, 2024 4.960 5.130 4.960 5.130 475,186 +0.21(+4.27%)
Jan 04, 2024 4.870 4.945 4.840 4.920 188,101 +0.12(+2.50%)
Jan 03, 2024 4.800 4.800 4.740 4.800 137,735 -0.05(-1.03%)
Jan 02, 2024 4.900 4.945 4.820 4.850 183,609 +0.04(+0.83%)
Dec 29, 2023 4.810 4.880 4.772 4.810 222,869 +0.00(+0.00%)
Dec 28, 2023 4.740 4.840 4.740 4.810 195,860 +0.12(+2.56%)
Dec 27, 2023 4.630 4.700 4.620 4.690 417,105 -0.01(-0.21%)
Dec 26, 2023 4.630 4.750 4.605 4.700 358,857 -0.14(-2.89%)
Dec 22, 2023 4.800 4.850 4.770 4.840 670,331 -0.07(-1.43%)
Dec 21, 2023 4.810 4.910 4.810 4.910 297,574 +0.13(+2.72%)
Dec 20, 2023 4.620 4.800 4.600 4.780 1,111,371 +0.10(+2.09%)
Dec 19, 2023 4.663 4.722 4.594 4.682 484,004 -0.05(-1.04%)
Dec 18, 2023 4.663 4.731 4.609 4.731 316,909 +0.04(+0.84%)
Dec 15, 2023 4.633 4.741 4.614 4.692 1,266,258 +0.11(+2.36%)
Dec 14, 2023 4.564 4.633 4.525 4.584 471,256 +0.12(+2.64%)
Dec 13, 2023 4.555 4.555 4.398 4.466 406,912 -0.22(-4.61%)
Dec 12, 2023 4.800 4.800 4.672 4.682 271,095 -0.15(-3.05%)
Dec 11, 2023 4.849 4.928 4.800 4.830 325,428 -0.08(-1.60%)
Dec 08, 2023 4.888 4.982 4.869 4.908 154,602 -0.04(-0.79%)
Dec 07, 2023 4.820 4.957 4.820 4.947 223,801 +0.13(+2.65%)
Dec 06, 2023 4.967 4.967 4.810 4.820 190,803 -0.10(-2.00%)
Dec 05, 2023 4.859 4.947 4.830 4.918 196,400 +0.03(+0.60%)
Dec 04, 2023 4.977 4.977 4.839 4.888 211,850 -0.13(-2.54%)
Dec 01, 2023 4.908 5.075 4.878 5.016 309,439 +0.13(+2.61%)
Nov 30, 2023 4.839 4.898 4.839 4.888 272,403 +0.09(+1.84%)
Nov 29, 2023 4.869 4.869 4.780 4.800 130,050 -0.08(-1.61%)
Nov 28, 2023 4.879 4.913 4.859 4.879 154,722 -0.05(-1.00%)
Nov 27, 2023 4.869 4.957 4.869 4.928 103,103 +0.01(+0.20%)
Nov 24, 2023 4.879 4.918 4.839 4.918 54,678 +0.09(+1.83%)
Nov 22, 2023 4.810 4.859 4.761 4.830 93,484 +0.02(+0.41%)
Nov 21, 2023 4.741 4.879 4.741 4.810 161,896 -0.09(-1.80%)
Nov 20, 2023 4.810 4.898 4.781 4.898 271,322 +0.25(+5.27%)
Nov 17, 2023 4.515 4.741 4.515 4.653 302,760 +0.12(+2.60%)
Nov 16, 2023 4.672 4.722 4.491 4.535 310,123 -0.15(-3.14%)
Nov 15, 2023 4.574 4.702 4.515 4.682 412,894 +0.09(+1.92%)
Nov 14, 2023 4.564 4.672 4.545 4.594 323,764 +0.08(+1.74%)
Nov 13, 2023 4.555 4.564 4.506 4.515 138,831 -0.09(-1.92%)
Nov 10, 2023 4.584 4.681 4.584 4.604 226,151 +0.05(+1.08%)
Nov 09, 2023 4.574 4.623 4.506 4.555 320,844 +0.02(+0.43%)
Nov 08, 2023 4.663 4.712 4.466 4.535 713,472 +0.26(+5.96%)
Nov 07, 2023 4.417 4.545 4.280 4.280 508,709 -0.01(-0.23%)
Nov 06, 2023 4.319 4.388 4.290 4.290 314,432 +0.07(+1.63%)
Nov 03, 2023 4.201 4.241 4.172 4.221 240,135 +0.03(+0.70%)
Nov 02, 2023 4.221 4.280 4.187 4.191 276,012 +0.02(+0.47%)
Nov 01, 2023 4.034 4.232 3.995 4.172 535,602 +0.13(+3.16%)
Oct 31, 2023 4.162 4.201 4.015 4.044 452,373 -0.17(-3.96%)
Oct 30, 2023 4.260 4.278 4.191 4.211 181,417 -0.04(-0.92%)
Oct 27, 2023 4.201 4.349 4.182 4.250 472,494 +0.05(+1.17%)
Oct 26, 2023 4.388 4.432 4.187 4.201 596,472 +0.03(+0.71%)
Oct 25, 2023 4.358 4.422 4.162 4.172 775,538 -0.27(-5.97%)
Oct 24, 2023 4.358 4.452 4.329 4.437 265,884 +0.14(+3.20%)
Oct 23, 2023 4.270 4.349 4.265 4.299 505,585 +0.02(+0.46%)
Oct 20, 2023 4.358 4.368 4.231 4.280 194,017 -0.01(-0.23%)
Oct 19, 2023 4.378 4.378 4.260 4.290 197,161 -0.12(-2.67%)
Oct 18, 2023 4.476 4.476 4.363 4.407 261,916 -0.09(-1.96%)
Oct 17, 2023 4.564 4.604 4.496 4.496 225,791 -0.06(-1.29%)
Oct 16, 2023 4.623 4.623 4.456 4.555 304,943 -0.02(-0.43%)
Oct 13, 2023 4.623 4.653 4.574 4.574 165,871 -0.08(-1.69%)
Oct 12, 2023 4.741 4.741 4.569 4.653 488,090 -0.09(-1.86%)
Oct 11, 2023 4.800 4.918 4.731 4.741 365,605 +0.07(+1.47%)
Oct 10, 2023 4.702 4.731 4.574 4.672 317,547 +0.07(+1.49%)
Oct 09, 2023 4.751 4.751 4.515 4.604 360,819 -0.25(-5.06%)
Oct 06, 2023 4.937 4.957 4.800 4.849 183,170 -0.06(-1.20%)
Oct 05, 2023 4.722 4.947 4.722 4.908 300,674 +0.14(+2.88%)
Oct 04, 2023 4.790 4.810 4.712 4.771 335,796 -0.03(-0.61%)
Oct 03, 2023 4.780 4.898 4.761 4.800 400,888 +0.09(+1.87%)
Oct 02, 2023 4.731 4.790 4.672 4.712 456,983 +0.07(+1.48%)
Sep 29, 2023 4.682 4.741 4.633 4.643 197,890 -0.01(-0.21%)
Sep 28, 2023 4.692 4.692 4.599 4.653 196,400 -0.01(-0.21%)
Sep 27, 2023 4.741 4.761 4.643 4.663 204,980 -0.06(-1.25%)
Sep 26, 2023 4.839 4.839 4.712 4.722 204,891 -0.13(-2.63%)
Sep 25, 2023 4.741 4.879 4.849 4.849 240,477 +0.09(+1.86%)
Sep 22, 2023 4.898 4.957 4.756 4.761 223,180 -0.12(-2.41%)
Sep 21, 2023 4.830 4.937 4.830 4.879 282,842 +0.02(+0.40%)
Sep 20, 2023 4.908 4.947 4.839 4.859 178,347 -0.05(-1.00%)
Sep 19, 2023 4.918 4.977 4.869 4.908 250,263 -0.11(-2.15%)
Sep 18, 2023 5.006 5.021 4.928 5.016 229,263 -0.04(-0.78%)
Sep 15, 2023 5.271 5.271 5.006 5.055 480,285 -0.26(-4.81%)
Sep 14, 2023 5.330 5.368 5.212 5.310 653,555 +0.02(+0.37%)
Sep 13, 2023 5.399 5.399 5.259 5.291 226,199 -0.14(-2.53%)
Sep 12, 2023 5.389 5.526 5.388 5.428 687,083 +0.07(+1.28%)
Sep 11, 2023 5.389 5.438 5.345 5.360 319,639 +0.06(+1.11%)
Sep 08, 2023 5.330 5.394 5.281 5.301 372,603 -0.01(-0.18%)
Sep 07, 2023 5.301 5.369 5.271 5.310 553,366 +0.10(+1.88%)
Sep 06, 2023 5.232 5.271 5.183 5.212 137,905 -0.02(-0.38%)
Sep 05, 2023 5.134 5.301 5.134 5.232 293,919 +0.12(+2.30%)
Sep 01, 2023 5.203 5.203 5.113 5.114 188,007 -0.05(-0.95%)
Aug 31, 2023 5.261 5.261 5.124 5.163 272,576 -0.10(-1.87%)
Aug 30, 2023 5.301 5.301 5.212 5.261 215,829 -0.03(-0.56%)
Aug 29, 2023 5.389 5.389 5.261 5.291 243,144 -0.09(-1.64%)
Aug 28, 2023 5.350 5.458 5.342 5.379 571,040 +0.08(+1.48%)
Aug 25, 2023 5.242 5.350 5.242 5.301 629,218 +0.05(+0.93%)
Aug 24, 2023 5.320 5.418 5.232 5.252 730,989 +0.02(+0.38%)
Aug 23, 2023 5.291 5.330 5.153 5.232 521,042 +0.07(+1.33%)
Aug 22, 2023 5.193 5.350 5.158 5.163 895,970 +0.11(+2.14%)
Aug 21, 2023 4.947 5.178 4.908 5.055 822,335 +0.39(+8.42%)
Aug 18, 2023 4.722 4.771 4.535 4.663 513,618 -0.27(-5.38%)
Aug 17, 2023 4.800 4.928 4.731 4.928 654,105 +0.07(+1.41%)
Aug 16, 2023 4.898 4.942 4.825 4.859 408,026 -0.03(-0.60%)
Aug 15, 2023 4.839 4.937 4.820 4.888 506,686 +0.06(+1.22%)
Aug 14, 2023 4.790 4.864 4.780 4.830 272,923 +0.03(+0.61%)
Aug 11, 2023 4.712 4.820 4.702 4.800 224,323 +0.07(+1.45%)
Aug 10, 2023 4.722 4.790 4.653 4.731 441,169 -0.15(-3.02%)
Aug 09, 2023 4.780 4.888 4.731 4.879 339,151 +0.07(+1.43%)
Aug 08, 2023 4.771 4.839 4.722 4.810 380,600 +0.06(+1.24%)
Aug 07, 2023 4.761 4.810 4.682 4.751 425,711 +0.25(+5.45%)
Aug 04, 2023 4.643 4.692 4.456 4.506 667,285 -0.04(-0.86%)
Aug 03, 2023 4.663 4.663 4.481 4.545 326,945 -0.14(-2.94%)
Aug 02, 2023 4.584 4.702 4.584 4.682 206,141 +0.07(+1.49%)
Aug 01, 2023 4.702 4.702 4.564 4.614 117,435 -0.11(-2.29%)
Jul 31, 2023 4.751 4.830 4.672 4.722 511,713 -0.07(-1.43%)
Jul 28, 2023 4.545 4.849 4.349 4.790 967,489 +0.47(+10.91%)
Jul 27, 2023 4.299 4.378 4.299 4.319 367,979 +0.14(+3.29%)
Jul 26, 2023 4.034 4.201 4.034 4.182 142,764 +0.15(+3.65%)
Jul 25, 2023 4.015 4.054 3.985 4.034 187,598 -0.10(-2.38%)
Jul 24, 2023 4.152 4.182 4.103 4.133 347,865 -0.02(-0.47%)
Jul 21, 2023 4.231 4.255 4.083 4.152 559,057 -0.07(-1.63%)
Jul 20, 2023 4.290 4.309 4.142 4.221 275,975 -0.02(-0.46%)
Jul 19, 2023 4.123 4.275 4.123 4.241 430,138 +0.20(+4.85%)
Jul 18, 2023 4.142 4.166 4.025 4.044 273,888 +0.00(+0.00%)
Jul 17, 2023 3.926 4.063 3.926 4.044 434,435 +0.13(+3.26%)
Jul 14, 2023 3.995 3.995 3.897 3.917 147,999 -0.09(-2.21%)
Jul 13, 2023 3.917 4.005 3.872 4.005 401,692 +0.08(+2.00%)
Jul 12, 2023 3.887 4.005 3.858 3.926 670,849 +0.14(+3.63%)
Jul 11, 2023 3.769 3.809 3.701 3.789 992,922 +0.11(+2.93%)
Jul 10, 2023 3.710 3.740 3.647 3.681 788,708 +0.06(+1.63%)
Jul 07, 2023 3.632 3.676 3.593 3.622 345,365 -0.01(-0.27%)
Jul 06, 2023 3.681 3.681 3.602 3.632 1,033,374 -0.04(-1.07%)
Jul 05, 2023 3.642 3.701 3.534 3.671 1,360,377 +0.15(+4.18%)
Jul 03, 2023 3.534 3.544 3.504 3.524 334,784 +0.02(+0.56%)
Jun 30, 2023 3.514 3.529 3.455 3.504 265,784 +0.01(+0.28%)
Jun 29, 2023 3.534 3.534 3.480 3.495 186,576 -0.02(-0.56%)
Jun 28, 2023 3.524 3.534 3.465 3.514 287,760 +0.00(+0.00%)
Jun 27, 2023 3.514 3.534 3.485 3.514 237,219 -0.03(-0.83%)
Jun 26, 2023 3.524 3.593 3.524 3.544 408,277 -0.01(-0.28%)
Jun 23, 2023 3.495 3.553 3.465 3.553 1,188,817 +0.06(+1.69%)
Jun 22, 2023 3.524 3.534 3.475 3.495 206,648 -0.06(-1.66%)
Jun 21, 2023 3.602 3.602 3.514 3.553 456,489 -0.09(-2.43%)
Jun 20, 2023 3.612 3.652 3.573 3.642 499,038 -0.17(-4.38%)
Jun 16, 2023 3.858 3.906 3.784 3.809 873,359 -0.01(-0.26%)
Jun 15, 2023 3.701 3.833 3.681 3.818 573,594 -0.36(-8.69%)
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%)
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.