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 -0.040 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 7.120 7.130 7.020 7.080 458,278 +0.02(+0.28%)
Sep 25, 2024 7.130 7.145 7.050 7.060 318,537 -0.10(-1.40%)
Sep 24, 2024 7.120 7.215 7.120 7.160 364,370 +0.12(+1.70%)
Sep 23, 2024 6.970 7.050 6.950 7.040 225,692 +0.09(+1.29%)
Sep 20, 2024 6.910 6.950 6.880 6.950 430,940 +0.01(+0.14%)
Sep 19, 2024 6.820 6.970 6.820 6.940 320,722 +0.15(+2.21%)
Sep 18, 2024 6.730 6.840 6.730 6.790 232,071 +0.07(+1.04%)
Sep 17, 2024 6.760 6.760 6.685 6.720 206,758 -0.03(-0.44%)
Sep 16, 2024 6.760 6.760 6.660 6.750 469,157 -0.13(-1.89%)
Sep 13, 2024 6.840 6.950 6.840 6.880 528,968 -0.16(-2.27%)
Sep 12, 2024 7.030 7.150 6.900 7.040 1,564,474 -0.09(-1.26%)
Sep 11, 2024 7.080 7.205 7.080 7.130 1,466,771 +0.11(+1.57%)
Sep 10, 2024 7.020 7.150 7.005 7.020 796,427 +0.02(+0.29%)
Sep 09, 2024 7.000 7.030 6.935 7.000 292,707 +0.00(+0.00%)
Sep 06, 2024 7.150 7.180 7.000 7.000 310,615 -0.15(-2.10%)
Sep 05, 2024 7.210 7.210 7.120 7.150 717,057 -0.08(-1.11%)
Sep 04, 2024 7.220 7.300 7.180 7.230 1,734,031 +0.06(+0.84%)
Sep 03, 2024 7.210 7.240 7.120 7.170 718,935 +0.12(+1.70%)
Aug 30, 2024 7.080 7.105 7.015 7.050 337,153 -0.05(-0.70%)
Aug 29, 2024 7.150 7.190 7.080 7.100 728,614 +0.06(+0.85%)
Aug 28, 2024 7.080 7.090 6.980 7.040 395,560 +0.04(+0.57%)
Aug 27, 2024 6.980 7.040 6.890 7.000 812,127 +0.32(+4.79%)
Aug 26, 2024 6.830 6.830 6.660 6.680 495,048 -0.23(-3.33%)
Aug 23, 2024 6.870 6.960 6.830 6.910 487,049 -0.08(-1.14%)
Aug 22, 2024 7.050 7.050 6.935 6.990 333,460 -0.17(-2.37%)
Aug 21, 2024 7.270 7.280 7.130 7.160 637,072 -0.13(-1.78%)
Aug 20, 2024 7.460 7.500 7.280 7.290 1,331,211 -0.29(-3.83%)
Aug 19, 2024 7.730 7.730 7.555 7.580 2,674,369 +0.04(+0.53%)
Aug 16, 2024 7.570 7.670 7.520 7.540 987,946 -0.06(-0.79%)
Aug 15, 2024 7.690 7.750 7.590 7.600 1,371,783 +0.03(+0.40%)
Aug 14, 2024 7.640 7.675 7.520 7.570 1,308,335 +0.04(+0.53%)
Aug 13, 2024 7.560 7.580 7.470 7.530 1,179,019 -0.01(-0.13%)
Aug 12, 2024 7.700 7.740 7.520 7.540 1,048,097 -0.12(-1.57%)
Aug 09, 2024 7.740 7.750 7.620 7.660 306,264 -0.14(-1.79%)
Aug 08, 2024 7.770 7.810 7.730 7.800 339,882 +0.01(+0.13%)
Aug 07, 2024 7.660 7.850 7.620 7.790 554,595 +0.29(+3.87%)
Aug 06, 2024 7.550 7.590 7.485 7.500 2,153,564 +0.13(+1.76%)
Aug 05, 2024 7.380 7.500 7.325 7.370 866,809 -0.14(-1.86%)
Aug 02, 2024 7.720 7.725 7.500 7.510 1,215,308 -0.40(-5.06%)
Aug 01, 2024 8.000 8.030 7.910 7.910 1,887,202 +0.08(+1.02%)
Jul 31, 2024 7.880 7.940 7.800 7.830 1,385,836 +0.02(+0.26%)
Jul 30, 2024 7.850 7.920 7.810 7.810 1,064,520 -0.02(-0.26%)
Jul 29, 2024 7.780 7.970 7.780 7.830 1,186,104 -0.11(-1.39%)
Jul 26, 2024 7.970 8.000 7.895 7.940 1,253,363 +0.11(+1.40%)
Jul 25, 2024 8.100 8.170 7.820 7.830 2,090,789 -0.07(-0.89%)
Jul 24, 2024 8.030 8.100 7.880 7.900 2,146,875 -0.14(-1.74%)
Jul 23, 2024 8.180 8.220 7.955 8.040 2,250,144 -0.15(-1.83%)
Jul 22, 2024 8.470 8.470 8.165 8.190 2,889,270 +0.10(+1.24%)
Jul 19, 2024 8.200 8.245 8.070 8.090 1,538,634 -0.05(-0.61%)
Jul 18, 2024 8.320 8.360 8.110 8.140 909,549 +0.06(+0.74%)
Jul 17, 2024 8.100 8.225 8.050 8.080 561,172 -0.01(-0.12%)
Jul 16, 2024 8.070 8.180 8.070 8.090 885,251 +0.01(+0.12%)
Jul 15, 2024 8.140 8.220 8.060 8.080 545,266 -0.10(-1.22%)
Jul 12, 2024 8.200 8.255 8.150 8.180 1,035,714 -0.02(-0.24%)
Jul 11, 2024 8.310 8.360 8.180 8.200 1,474,199 +0.07(+0.86%)
Jul 10, 2024 8.220 8.300 8.110 8.130 2,104,866 +0.05(+0.62%)
Jul 09, 2024 8.140 8.230 8.060 8.080 408,986 -0.03(-0.37%)
Jul 08, 2024 8.400 8.400 8.085 8.110 1,600,067 +0.15(+1.88%)
Jul 05, 2024 7.890 8.000 7.870 7.960 204,317 +0.10(+1.27%)
Jul 03, 2024 7.860 7.930 7.830 7.860 1,337,227 +0.22(+2.88%)
Jul 02, 2024 7.660 7.730 7.610 7.640 631,607 +0.19(+2.55%)
Jul 01, 2024 7.580 7.600 7.400 7.450 213,356 -0.13(-1.72%)
Jun 28, 2024 7.540 7.645 7.490 7.580 437,328 +0.16(+2.16%)
Jun 27, 2024 7.370 7.490 7.300 7.420 146,054 +0.15(+2.06%)
Jun 26, 2024 7.420 7.460 7.265 7.270 290,489 -0.11(-1.49%)
Jun 25, 2024 7.490 7.580 7.355 7.380 274,349 -0.12(-1.60%)
Jun 24, 2024 7.480 7.560 7.380 7.500 215,837 -0.04(-0.53%)
Jun 21, 2024 7.580 7.650 7.475 7.540 400,752 +0.00(+0.00%)
Jun 20, 2024 7.500 7.715 7.475 7.540 887,239 +0.16(+2.17%)
Jun 18, 2024 7.360 7.415 7.320 7.380 135,518 +0.01(+0.14%)
Jun 17, 2024 7.450 7.470 7.270 7.370 120,515 -0.10(-1.34%)
Jun 14, 2024 7.400 7.480 7.360 7.470 145,336 +0.11(+1.49%)
Jun 13, 2024 7.400 7.540 7.350 7.360 533,965 -0.08(-1.08%)
Jun 12, 2024 7.470 7.550 7.405 7.440 544,145 +0.15(+2.06%)
Jun 11, 2024 7.560 7.560 7.265 7.290 311,119 -0.25(-3.32%)
Jun 10, 2024 7.550 7.690 7.500 7.540 531,011 +0.10(+1.34%)
Jun 07, 2024 7.560 7.605 7.415 7.440 297,170 -0.15(-1.98%)
Jun 06, 2024 7.740 7.740 7.580 7.590 244,391 -0.18(-2.32%)
Jun 05, 2024 7.670 7.800 7.645 7.770 270,500 +0.04(+0.52%)
Jun 04, 2024 7.700 7.740 7.480 7.730 667,596 -0.13(-1.65%)
Jun 03, 2024 8.020 8.020 7.820 7.860 610,286 +0.19(+2.48%)
May 31, 2024 7.580 7.800 7.570 7.670 767,540 +0.43(+5.94%)
May 30, 2024 7.140 7.285 7.070 7.240 418,421 +0.30(+4.32%)
May 29, 2024 6.930 7.055 6.920 6.940 265,384 +0.05(+0.73%)
May 28, 2024 6.880 7.000 6.570 6.890 431,083 -0.15(-2.13%)
May 24, 2024 7.110 7.130 7.035 7.040 175,128 -0.05(-0.71%)
May 23, 2024 7.150 7.175 7.070 7.090 234,469 +0.03(+0.42%)
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 +0.11(+2.25%)
Dec 19, 2023 4.655 4.714 4.587 4.675 484,756 -0.05(-1.04%)
Dec 18, 2023 4.655 4.724 4.601 4.724 317,401 +0.04(+0.84%)
Dec 15, 2023 4.626 4.734 4.606 4.685 1,268,224 +0.11(+2.36%)
Dec 14, 2023 4.557 4.626 4.518 4.577 471,988 +0.12(+2.64%)
Dec 13, 2023 4.548 4.548 4.391 4.459 407,544 -0.22(-4.61%)
Dec 12, 2023 4.793 4.793 4.665 4.675 271,516 -0.15(-3.05%)
Dec 11, 2023 4.842 4.920 4.793 4.822 325,933 -0.08(-1.60%)
Dec 08, 2023 4.881 4.974 4.861 4.900 154,842 -0.04(-0.79%)
Dec 07, 2023 4.812 4.949 4.812 4.940 224,149 +0.13(+2.65%)
Dec 06, 2023 4.959 4.959 4.802 4.812 191,099 -0.10(-2.00%)
Dec 05, 2023 4.851 4.940 4.822 4.910 196,705 +0.03(+0.60%)
Dec 04, 2023 4.969 4.969 4.832 4.881 212,179 -0.13(-2.54%)
Dec 01, 2023 4.900 5.067 4.871 5.008 309,920 +0.13(+2.61%)
Nov 30, 2023 4.832 4.891 4.832 4.881 272,826 +0.09(+1.84%)
Nov 29, 2023 4.861 4.861 4.773 4.793 130,252 -0.08(-1.61%)
Nov 28, 2023 4.871 4.906 4.851 4.871 154,962 -0.05(-1.00%)
Nov 27, 2023 4.861 4.949 4.861 4.920 103,263 +0.01(+0.20%)
Nov 24, 2023 4.871 4.910 4.832 4.910 54,763 +0.09(+1.83%)
Nov 22, 2023 4.802 4.851 4.753 4.822 93,629 +0.02(+0.41%)
Nov 21, 2023 4.734 4.871 4.734 4.802 162,148 -0.09(-1.80%)
Nov 20, 2023 4.802 4.891 4.773 4.891 271,744 +0.25(+5.27%)
Nov 17, 2023 4.508 4.734 4.508 4.646 303,230 +0.12(+2.60%)
Nov 16, 2023 4.665 4.714 4.484 4.528 310,605 -0.15(-3.14%)
Nov 15, 2023 4.567 4.695 4.508 4.675 413,536 +0.09(+1.92%)
Nov 14, 2023 4.557 4.665 4.538 4.587 324,267 +0.08(+1.74%)
Nov 13, 2023 4.548 4.557 4.499 4.508 139,047 -0.09(-1.92%)
Nov 10, 2023 4.577 4.674 4.577 4.597 226,503 +0.05(+1.08%)
Nov 09, 2023 4.567 4.616 4.499 4.548 321,342 +0.02(+0.43%)
Nov 08, 2023 4.655 4.704 4.459 4.528 714,580 +0.25(+5.96%)
Nov 07, 2023 4.410 4.538 4.273 4.273 509,499 -0.01(-0.23%)
Nov 06, 2023 4.312 4.381 4.283 4.283 314,921 +0.07(+1.63%)
Nov 03, 2023 4.195 4.234 4.165 4.214 240,507 +0.03(+0.70%)
Nov 02, 2023 4.214 4.273 4.180 4.185 276,440 +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.