Turkcell Iletisim Hizmetleri AS Common Stock (TKC)
6.0200
-0.0300 (-0.50%)
NYSE · Last Trade: Apr 29th, 2:33 AM EDT
Historical Prices For Turkcell Iletisim Hizmetleri AS Common Stock (TKC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/28/2025 | 5.97 | 6.04 | 5.91 | 6.02 | 844,731 | 6.02 |
| 4/25/2025 | 6.08 | 6.12 | 5.99 | 6.05 | 584,155 | 6.05 |
| 4/24/2025 | 6.14 | 6.28 | 6.12 | 6.26 | 905,515 | 6.26 |
| 4/23/2025 | 6.10 | 6.19 | 6.08 | 6.15 | 724,274 | 6.15 |
| 4/22/2025 | 6.07 | 6.13 | 6.04 | 6.12 | 936,525 | 6.12 |
| 4/21/2025 | 6.24 | 6.25 | 6.04 | 6.11 | 606,739 | 6.11 |
| 4/17/2025 | 5.88 | 6.05 | 5.88 | 6.02 | 1,052,783 | 6.02 |
| 4/16/2025 | 5.86 | 6.02 | 5.84 | 5.97 | 1,392,170 | 5.97 |
| 4/15/2025 | 5.98 | 6.08 | 5.94 | 6.08 | 808,852 | 6.08 |
| 4/14/2025 | 6.00 | 6.08 | 5.96 | 6.04 | 983,062 | 6.04 |
| 4/11/2025 | 5.97 | 6.10 | 5.96 | 6.08 | 680,147 | 6.08 |
| 4/10/2025 | 6.02 | 6.07 | 5.92 | 6.01 | 805,132 | 6.01 |
| 4/09/2025 | 5.91 | 6.15 | 5.79 | 6.13 | 867,567 | 6.13 |
| 4/08/2025 | 6.03 | 6.03 | 5.76 | 5.81 | 860,903 | 5.81 |
| 4/07/2025 | 5.82 | 5.96 | 5.76 | 5.80 | 1,161,411 | 5.80 |
| 4/04/2025 | 5.82 | 5.84 | 5.75 | 5.78 | 571,351 | 5.78 |
| 4/03/2025 | 6.15 | 6.16 | 6.05 | 6.06 | 334,866 | 6.06 |
| 4/02/2025 | 6.24 | 6.31 | 6.22 | 6.24 | 302,712 | 6.24 |
| 4/01/2025 | 6.21 | 6.28 | 6.21 | 6.27 | 397,553 | 6.27 |
| 3/31/2025 | 6.19 | 6.22 | 6.16 | 6.22 | 302,175 | 6.22 |
| 3/28/2025 | 6.19 | 6.31 | 6.19 | 6.22 | 599,366 | 6.22 |
| 3/27/2025 | 6.12 | 6.15 | 6.08 | 6.08 | 621,095 | 6.08 |
| 3/26/2025 | 6.16 | 6.28 | 6.15 | 6.22 | 819,716 | 6.22 |
| 3/25/2025 | 6.18 | 6.28 | 6.17 | 6.21 | 1,354,563 | 6.21 |
| 3/24/2025 | 5.79 | 5.95 | 5.76 | 5.89 | 1,020,639 | 5.89 |
| 3/21/2025 | 6.25 | 6.44 | 5.74 | 5.83 | 1,666,025 | 5.83 |
| 3/20/2025 | 6.35 | 6.53 | 6.32 | 6.42 | 1,512,620 | 6.42 |
| 3/19/2025 | 6.50 | 6.67 | 6.37 | 6.50 | 2,402,089 | 6.50 |
| 3/18/2025 | 7.58 | 7.60 | 7.51 | 7.55 | 861,230 | 7.55 |
| 3/17/2025 | 7.47 | 7.60 | 7.47 | 7.58 | 899,165 | 7.58 |
| 3/14/2025 | 7.50 | 7.53 | 7.45 | 7.45 | 441,558 | 7.45 |
| 3/13/2025 | 7.27 | 7.40 | 7.27 | 7.37 | 573,753 | 7.37 |
| 3/12/2025 | 7.23 | 7.36 | 7.21 | 7.33 | 474,201 | 7.33 |
| 3/11/2025 | 7.21 | 7.28 | 7.07 | 7.15 | 669,460 | 7.15 |
| 3/10/2025 | 7.25 | 7.30 | 7.14 | 7.20 | 574,630 | 7.20 |
| 3/07/2025 | 7.32 | 7.41 | 7.30 | 7.39 | 407,023 | 7.39 |
| 3/06/2025 | 7.27 | 7.41 | 7.25 | 7.33 | 506,555 | 7.33 |
| 3/05/2025 | 7.10 | 7.28 | 7.10 | 7.26 | 383,062 | 7.26 |
| 3/04/2025 | 6.92 | 6.99 | 6.91 | 6.93 | 320,676 | 6.93 |
| 3/03/2025 | 6.88 | 6.92 | 6.82 | 6.91 | 466,976 | 6.91 |
| 2/28/2025 | 6.87 | 6.93 | 6.69 | 6.78 | 557,092 | 6.78 |
| 2/27/2025 | 7.34 | 7.40 | 7.34 | 7.38 | 255,161 | 7.38 |
| 2/26/2025 | 7.20 | 7.32 | 7.20 | 7.30 | 365,027 | 7.30 |
| 2/25/2025 | 7.19 | 7.25 | 7.16 | 7.24 | 342,460 | 7.24 |
| 2/24/2025 | 7.14 | 7.29 | 7.08 | 7.24 | 763,794 | 7.24 |
| 2/21/2025 | 7.11 | 7.19 | 7.03 | 7.10 | 619,425 | 7.10 |
| 2/20/2025 | 7.32 | 7.40 | 7.32 | 7.36 | 268,034 | 7.36 |
| 2/19/2025 | 7.22 | 7.31 | 7.22 | 7.31 | 348,996 | 7.31 |
| 2/18/2025 | 7.28 | 7.33 | 7.23 | 7.31 | 301,402 | 7.31 |
| 2/14/2025 | 7.37 | 7.41 | 7.34 | 7.37 | 212,866 | 7.37 |
| 2/13/2025 | 7.39 | 7.49 | 7.35 | 7.49 | 242,460 | 7.49 |
| 2/12/2025 | 7.39 | 7.46 | 7.37 | 7.43 | 379,799 | 7.43 |
| 2/11/2025 | 7.43 | 7.51 | 7.43 | 7.46 | 374,670 | 7.46 |
| 2/10/2025 | 7.35 | 7.42 | 7.33 | 7.38 | 286,091 | 7.38 |
| 2/07/2025 | 7.34 | 7.35 | 7.30 | 7.35 | 149,916 | 7.35 |
| 2/06/2025 | 7.31 | 7.37 | 7.30 | 7.36 | 235,711 | 7.36 |
| 2/05/2025 | 7.30 | 7.34 | 7.23 | 7.28 | 489,714 | 7.28 |
| 2/04/2025 | 7.46 | 7.47 | 7.35 | 7.42 | 408,089 | 7.42 |
| 2/03/2025 | 7.29 | 7.30 | 7.23 | 7.26 | 325,526 | 7.26 |
| 1/31/2025 | 7.42 | 7.51 | 7.37 | 7.39 | 237,584 | 7.39 |
| 1/30/2025 | 7.54 | 7.54 | 7.38 | 7.39 | 193,372 | 7.39 |
| 1/29/2025 | 7.54 | 7.57 | 7.46 | 7.48 | 397,582 | 7.48 |