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 )

7.040 -0.050 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Oct 29, 2004 6.049 6.049 5.822 5.876 793,871 -0.13(-2.24%)
Oct 28, 2004 5.915 6.107 5.915 6.011 1,569,256 +0.40(+7.19%)
Oct 27, 2004 5.565 5.646 5.531 5.607 553,288 +0.09(+1.67%)
Oct 26, 2004 5.454 5.565 5.396 5.515 839,696 +0.25(+4.82%)
Oct 25, 2004 5.243 5.335 5.146 5.262 739,453 +0.04(+0.74%)
Oct 22, 2004 5.185 5.300 5.146 5.223 879,012 +0.13(+2.64%)
Oct 21, 2004 4.974 5.146 4.958 5.089 536,624 +0.14(+2.87%)
Oct 20, 2004 4.928 4.974 4.874 4.947 621,766 -0.02(-0.39%)
Oct 19, 2004 5.012 5.050 4.939 4.966 557,454 +0.03(+0.70%)
Oct 18, 2004 5.031 5.031 4.916 4.931 482,467 -0.13(-2.58%)
Oct 15, 2004 5.146 5.204 4.759 5.062 1,095,120 +0.14(+2.81%)
Oct 14, 2004 4.924 4.924 4.924 4.924 0 +0.00(+0.00%)
Oct 13, 2004 4.924 4.924 4.924 4.924 0 +0.00(+0.00%)
Oct 12, 2004 4.743 4.939 4.709 4.924 529,855 +0.03(+0.55%)
Oct 11, 2004 4.954 4.985 4.897 4.897 347,074 -0.02(-0.39%)
Oct 08, 2004 4.858 4.981 4.858 4.916 583,231 +0.20(+4.23%)
Oct 07, 2004 4.782 4.832 4.716 4.716 462,158 -0.07(-1.37%)
Oct 06, 2004 4.609 4.801 4.609 4.782 874,325 +0.31(+6.87%)
Oct 05, 2004 4.471 4.494 4.421 4.474 1,005,032 -0.04(-0.94%)
Oct 04, 2004 4.494 4.532 4.455 4.517 1,095,120 -0.03(-0.59%)
Oct 01, 2004 4.313 4.544 4.313 4.544 1,064,136 +0.24(+5.53%)
Sep 30, 2004 4.302 4.336 4.282 4.305 281,981 -0.13(-2.86%)
Sep 29, 2004 4.471 4.471 4.340 4.432 380,402 -0.04(-0.86%)
Sep 28, 2004 4.328 4.471 4.325 4.471 350,199 +0.18(+4.21%)
Sep 27, 2004 4.355 4.355 4.229 4.290 360,353 -0.07(-1.50%)
Sep 24, 2004 4.494 4.505 4.340 4.355 243,446 -0.14(-3.08%)
Sep 23, 2004 4.417 4.532 4.417 4.494 358,530 +0.25(+5.98%)
Sep 22, 2004 4.328 4.328 4.225 4.240 452,524 -0.09(-2.13%)
Sep 21, 2004 4.163 4.344 4.152 4.332 402,794 +0.23(+5.62%)
Sep 20, 2004 4.110 4.148 4.071 4.102 873,544 -0.12(-2.82%)
Sep 17, 2004 4.186 4.282 4.167 4.221 1,006,854 -0.18(-4.02%)
Sep 16, 2004 4.336 4.486 4.325 4.398 685,817 +0.06(+1.42%)
Sep 15, 2004 4.417 4.421 4.317 4.336 262,454 -0.15(-3.26%)
Sep 14, 2004 4.263 4.513 4.244 4.482 1,927,787 +0.31(+7.36%)
Sep 13, 2004 4.071 4.217 4.052 4.175 613,954 +0.07(+1.59%)
Sep 10, 2004 4.090 4.125 3.983 4.110 261,933 -0.07(-1.65%)
Sep 09, 2004 4.148 4.186 4.067 4.179 771,219 +0.18(+4.62%)
Sep 08, 2004 3.994 4.029 3.956 3.994 647,542 +0.18(+4.73%)
Sep 07, 2004 3.841 3.841 3.783 3.814 391,858 +0.16(+4.42%)
Sep 03, 2004 3.687 3.745 3.629 3.652 151,535 +0.00(+0.11%)
Sep 02, 2004 3.572 3.672 3.572 3.649 351,500 +0.04(+1.06%)
Sep 01, 2004 3.564 3.641 3.549 3.610 402,533 +0.08(+2.40%)
Aug 31, 2004 3.514 3.526 3.468 3.526 60,926 +0.05(+1.55%)
Aug 30, 2004 3.487 3.495 3.457 3.472 127,842 +0.02(+0.44%)
Aug 27, 2004 3.533 3.533 3.457 3.457 710,292 -0.04(-1.10%)
Aug 26, 2004 3.457 3.495 3.434 3.495 1,672,363 +0.08(+2.25%)
Aug 25, 2004 3.437 3.457 3.414 3.418 423,623 -0.04(-1.11%)
Aug 24, 2004 3.437 3.457 3.391 3.457 664,206 -0.02(-0.66%)
Aug 23, 2004 3.476 3.491 3.437 3.480 1,102,931 -0.11(-3.00%)
Aug 20, 2004 3.533 3.606 3.503 3.587 200,485 +0.05(+1.52%)
Aug 19, 2004 3.533 3.553 3.495 3.533 303,332 -0.03(-0.97%)
Aug 18, 2004 3.603 3.603 3.526 3.568 540,790 -0.02(-0.64%)
Aug 17, 2004 3.426 3.610 3.426 3.591 749,608 +0.19(+5.65%)
Aug 16, 2004 3.418 3.426 3.391 3.399 336,659 +0.00(+0.00%)
Aug 13, 2004 3.341 3.434 3.341 3.399 549,122 +0.04(+1.14%)
Aug 12, 2004 3.399 3.457 3.361 3.361 707,948 -0.10(-2.78%)
Aug 11, 2004 3.652 3.652 3.453 3.457 909,996 -0.18(-4.86%)
Aug 09, 2004 3.607 3.668 3.605 3.633 581,309 -0.08(-2.17%)
Aug 06, 2004 3.705 3.740 3.694 3.714 678,066 -0.03(-0.83%)
Aug 05, 2004 3.769 3.787 3.737 3.745 435,406 +0.01(+0.24%)
Aug 04, 2004 3.724 3.766 3.724 3.736 359,382 -0.16(-4.05%)
Aug 03, 2004 3.881 3.896 3.851 3.894 487,624 -0.04(-1.03%)
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.