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 )

7.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 22, 2024 7.000 7.115 6.990 7.060 332,536 +0.06(+0.86%)
May 21, 2024 6.890 7.000 6.870 7.000 234,233 +0.36(+5.42%)
May 20, 2024 6.660 6.705 6.620 6.640 230,321 -0.04(-0.60%)
May 17, 2024 6.640 6.730 6.640 6.680 415,170 +0.16(+2.45%)
May 16, 2024 6.360 6.560 6.330 6.520 358,799 +0.25(+3.99%)
May 15, 2024 6.330 6.400 6.270 6.270 294,490 -0.06(-0.95%)
May 14, 2024 6.350 6.400 6.300 6.330 213,972 -0.01(-0.16%)
May 13, 2024 6.400 6.450 6.335 6.340 286,058 -0.03(-0.47%)
May 10, 2024 6.460 6.530 6.370 6.370 430,111 +0.02(+0.31%)
May 09, 2024 6.390 6.420 6.335 6.350 177,111 -0.03(-0.47%)
May 08, 2024 6.470 6.490 6.360 6.380 556,091 -0.08(-1.24%)
May 07, 2024 6.410 6.510 6.410 6.460 212,479 +0.09(+1.41%)
May 06, 2024 6.320 6.400 6.320 6.370 281,991 +0.08(+1.27%)
May 03, 2024 6.240 6.315 6.230 6.290 134,189 +0.07(+1.13%)
May 02, 2024 6.120 6.230 6.060 6.220 301,860 +0.16(+2.64%)
May 01, 2024 6.080 6.095 6.030 6.060 164,742 -0.04(-0.66%)
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%)
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.