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, 2009 8.831 8.923 8.774 8.803 875,415 -0.07(-0.78%)
Nov 27, 2009 8.682 8.958 8.677 8.872 550,602 -0.12(-1.34%)
Nov 25, 2009 8.940 9.032 8.906 8.992 640,118 +0.04(+0.45%)
Nov 24, 2009 8.940 8.980 8.868 8.952 730,139 -0.02(-0.19%)
Nov 23, 2009 8.975 9.026 8.895 8.969 1,086,055 -0.06(-0.63%)
Nov 20, 2009 8.917 9.044 8.912 9.026 1,523,035 -0.16(-1.75%)
Nov 19, 2009 9.187 9.238 9.095 9.187 1,687,240 -0.09(-0.93%)
Nov 18, 2009 9.353 9.370 9.210 9.273 2,065,169 -0.41(-4.20%)
Nov 17, 2009 9.525 9.680 9.525 9.680 569,543 +0.09(+0.90%)
Nov 16, 2009 9.554 9.651 9.519 9.594 645,109 +0.10(+1.03%)
Nov 13, 2009 9.456 9.525 9.416 9.496 578,154 -0.05(-0.54%)
Nov 12, 2009 9.634 9.691 9.519 9.548 653,268 -0.14(-1.42%)
Nov 11, 2009 9.760 9.766 9.640 9.685 1,152,410 +0.11(+1.20%)
Nov 10, 2009 9.748 9.748 9.565 9.571 1,097,664 -0.10(-1.01%)
Nov 09, 2009 9.594 9.726 9.594 9.668 1,317,897 +0.09(+0.96%)
Nov 06, 2009 9.531 9.662 9.513 9.577 1,451,051 -0.16(-1.65%)
Nov 05, 2009 9.645 9.823 9.605 9.737 1,321,725 -0.17(-1.74%)
Nov 04, 2009 9.800 9.971 9.783 9.909 1,125,769 +0.36(+3.78%)
Nov 03, 2009 9.313 9.554 9.238 9.548 1,810,934 +0.01(+0.12%)
Nov 02, 2009 9.479 9.690 9.370 9.536 1,205,905 +0.12(+1.28%)
Oct 30, 2009 9.634 9.743 9.301 9.416 1,354,198 -0.32(-3.30%)
Oct 29, 2009 9.382 9.834 9.382 9.737 2,717,858 +0.40(+4.30%)
Oct 28, 2009 9.571 9.628 9.319 9.336 1,383,543 -0.40(-4.06%)
Oct 27, 2009 9.846 9.846 9.674 9.731 1,037,074 -0.10(-1.05%)
Oct 26, 2009 9.932 10.03 9.806 9.834 1,286,103 -0.10(-1.04%)
Oct 23, 2009 9.972 9.989 9.915 9.938 2,500,159 +0.05(+0.46%)
Oct 22, 2009 9.966 10.12 9.783 9.892 2,762,011 -0.35(-3.41%)
Oct 21, 2009 10.10 10.34 9.966 10.24 1,538,584 -0.19(-1.87%)
Oct 20, 2009 10.48 10.50 10.44 10.44 892,075 -0.16(-1.51%)
Oct 19, 2009 10.52 10.61 10.40 10.60 1,018,823 +0.14(+1.31%)
Oct 16, 2009 10.42 10.52 10.38 10.46 739,640 -0.13(-1.24%)
Oct 15, 2009 10.52 10.66 10.39 10.59 922,253 -0.02(-0.22%)
Oct 14, 2009 10.42 10.62 10.37 10.61 1,320,181 +0.23(+2.21%)
Oct 13, 2009 10.42 10.61 10.27 10.38 1,038,508 -0.30(-2.84%)
Oct 12, 2009 10.60 10.72 10.46 10.69 992,710 +0.23(+2.25%)
Oct 09, 2009 10.42 10.47 10.37 10.45 1,103,989 +0.11(+1.05%)
Oct 08, 2009 10.34 10.44 10.24 10.34 1,752,638 +0.11(+1.12%)
Oct 07, 2009 10.06 10.29 10.06 10.23 2,424,064 +0.13(+1.25%)
Oct 06, 2009 10.09 10.18 10.01 10.10 2,409,861 +0.28(+2.80%)
Oct 05, 2009 9.823 9.891 9.760 9.829 1,228,969 +0.12(+1.24%)
Oct 02, 2009 9.651 9.794 9.571 9.708 832,491 -0.02(-0.18%)
Oct 01, 2009 10.17 10.17 9.708 9.726 3,966,081 -0.52(-5.04%)
Sep 30, 2009 10.42 10.43 10.09 10.24 1,756,941 +0.27(+2.70%)
Sep 29, 2009 10.08 10.12 9.932 9.972 1,107,882 -0.02(-0.23%)
Sep 28, 2009 9.834 10.05 9.766 9.995 774,000 +0.09(+0.87%)
Sep 25, 2009 10.02 10.02 9.800 9.909 737,823 +0.00(+0.00%)
Sep 24, 2009 10.05 10.13 9.903 9.909 1,075,177 -0.05(-0.46%)
Sep 23, 2009 10.04 10.14 9.932 9.955 1,988,302 +0.08(+0.81%)
Sep 22, 2009 9.966 9.989 9.863 9.875 1,857,192 +0.01(+0.12%)
Sep 21, 2009 9.789 9.915 9.777 9.863 1,197,220 +0.02(+0.17%)
Sep 18, 2009 9.754 9.846 9.662 9.846 1,684,059 +0.17(+1.78%)
Sep 17, 2009 9.685 9.703 9.485 9.674 1,722,070 +0.08(+0.87%)
Sep 16, 2009 9.519 9.737 9.502 9.591 1,370,211 +0.10(+1.06%)
Sep 15, 2009 9.496 9.565 9.399 9.491 1,024,541 -0.07(-0.72%)
Sep 14, 2009 9.508 9.593 9.399 9.559 1,035,350 -0.13(-1.36%)
Sep 11, 2009 9.491 9.760 9.445 9.691 950,964 +0.13(+1.38%)
Sep 10, 2009 9.456 9.559 9.324 9.559 505,678 +0.17(+1.83%)
Sep 09, 2009 9.290 9.445 9.284 9.387 1,145,725 +0.11(+1.17%)
Sep 08, 2009 9.221 9.324 9.152 9.279 602,879 +0.10(+1.12%)
Sep 04, 2009 8.935 9.215 8.883 9.175 860,591 -0.02(-0.25%)
Sep 03, 2009 9.072 9.204 8.992 9.198 471,926 +0.09(+1.01%)
Sep 02, 2009 8.923 9.135 8.912 9.107 545,163 -0.06(-0.63%)
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.