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: 7:00 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 (%)
Nov 30, 2004 5.991 6.072 5.915 6.049 648,063 -0.04(-0.63%)
Nov 29, 2004 6.203 6.203 6.084 6.087 906,872 -0.20(-3.18%)
Nov 26, 2004 6.414 6.433 6.283 6.287 370,247 +0.16(+2.57%)
Nov 24, 2004 6.068 6.191 6.068 6.130 472,573 +0.17(+2.77%)
Nov 23, 2004 5.934 6.030 5.930 5.965 367,904 +0.05(+0.78%)
Nov 22, 2004 5.838 5.991 5.796 5.918 350,459 +0.06(+1.05%)
Nov 19, 2004 5.934 5.934 5.830 5.857 1,253,946 -0.13(-2.18%)
Nov 18, 2004 5.857 6.014 5.838 5.988 810,795 +0.10(+1.76%)
Nov 17, 2004 5.799 5.988 5.773 5.884 1,738,757 +0.31(+5.58%)
Nov 16, 2004 5.607 5.607 5.481 5.573 1,839,521 +0.00(+0.07%)
Nov 15, 2004 5.488 5.661 5.454 5.569 2,364,169 +0.15(+2.76%)
Nov 12, 2004 5.350 5.442 5.335 5.419 448,098 +0.10(+1.88%)
Nov 11, 2004 5.281 5.385 5.281 5.319 588,438 -0.12(-2.12%)
Nov 10, 2004 5.358 5.446 5.246 5.435 1,426,312 +0.19(+3.66%)
Nov 09, 2004 5.339 5.369 5.193 5.243 509,806 -0.06(-1.16%)
Nov 08, 2004 5.339 5.354 5.296 5.304 626,973 -0.27(-4.76%)
Nov 05, 2004 5.527 5.630 5.527 5.569 521,262 -0.00(-0.07%)
Nov 04, 2004 5.511 5.596 5.454 5.573 869,378 -0.09(-1.56%)
Nov 03, 2004 5.550 5.761 5.550 5.661 820,689 +0.15(+2.72%)
Nov 02, 2004 5.454 5.565 5.388 5.511 1,043,567 -0.17(-2.97%)
Nov 01, 2004 5.569 5.684 5.546 5.680 725,133 -0.20(-3.33%)
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%)
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.