Turkcell Iletisim Hizmetleri AS Common Stock (TKC)
5.8900
+0.0100 (0.17%)
NYSE · Last Trade: Oct 23rd, 11:41 PM EDT
Historical Prices For Turkcell Iletisim Hizmetleri AS Common Stock (TKC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 5.89 | 5.91 | 5.87 | 5.89 | 1,135,163 | 5.89 |
| 10/22/2025 | 5.89 | 5.92 | 5.88 | 5.88 | 2,690,355 | 5.88 |
| 10/21/2025 | 5.80 | 5.87 | 5.78 | 5.86 | 2,480,055 | 5.86 |
| 10/20/2025 | 5.76 | 5.84 | 5.75 | 5.82 | 1,475,703 | 5.82 |
| 10/17/2025 | 5.59 | 5.73 | 5.59 | 5.71 | 3,485,160 | 5.71 |
| 10/16/2025 | 5.79 | 5.81 | 5.70 | 5.81 | 2,934,814 | 5.81 |
| 10/15/2025 | 5.65 | 5.80 | 5.65 | 5.78 | 3,092,791 | 5.78 |
| 10/14/2025 | 5.44 | 5.56 | 5.42 | 5.54 | 5,287,424 | 5.54 |
| 10/13/2025 | 5.98 | 5.99 | 5.86 | 5.91 | 2,314,105 | 5.91 |
| 10/10/2025 | 6.05 | 6.07 | 5.97 | 5.98 | 3,108,788 | 5.98 |
| 10/09/2025 | 6.06 | 6.10 | 6.03 | 6.05 | 4,156,776 | 6.05 |
| 10/08/2025 | 5.94 | 6.01 | 5.93 | 5.99 | 3,966,760 | 5.99 |
| 10/07/2025 | 6.06 | 6.09 | 6.03 | 6.08 | 1,658,850 | 6.08 |
| 10/06/2025 | 5.93 | 6.00 | 5.90 | 5.98 | 3,602,719 | 5.98 |
| 10/03/2025 | 5.98 | 5.99 | 5.88 | 5.95 | 2,987,607 | 5.95 |
| 10/02/2025 | 6.11 | 6.19 | 6.09 | 6.18 | 3,435,915 | 6.18 |
| 10/01/2025 | 6.09 | 6.12 | 6.03 | 6.12 | 2,335,444 | 6.12 |
| 9/30/2025 | 5.90 | 6.02 | 5.90 | 6.02 | 4,465,696 | 6.02 |
| 9/29/2025 | 5.89 | 5.96 | 5.87 | 5.95 | 3,302,831 | 5.95 |
| 9/26/2025 | 5.88 | 5.96 | 5.83 | 5.94 | 4,815,950 | 5.94 |
| 9/25/2025 | 6.02 | 6.03 | 5.96 | 6.02 | 2,505,022 | 6.02 |
| 9/24/2025 | 6.03 | 6.11 | 6.02 | 6.09 | 2,726,309 | 6.09 |
| 9/23/2025 | 6.03 | 6.11 | 6.01 | 6.10 | 2,272,322 | 6.10 |
| 9/22/2025 | 6.04 | 6.09 | 6.02 | 6.08 | 2,439,230 | 6.08 |
| 9/19/2025 | 5.90 | 6.04 | 5.88 | 6.03 | 4,126,490 | 6.03 |
| 9/18/2025 | 5.85 | 5.91 | 5.76 | 5.90 | 8,389,845 | 5.90 |
| 9/17/2025 | 5.83 | 5.89 | 5.79 | 5.87 | 4,031,967 | 5.87 |
| 9/16/2025 | 5.76 | 5.88 | 5.76 | 5.86 | 2,708,981 | 5.86 |
| 9/15/2025 | 5.69 | 5.76 | 5.67 | 5.70 | 1,719,429 | 5.70 |
| 9/12/2025 | 5.38 | 5.59 | 5.35 | 5.58 | 7,463,630 | 5.58 |
| 9/11/2025 | 5.38 | 5.53 | 5.37 | 5.53 | 8,072,898 | 5.53 |
| 9/10/2025 | 5.44 | 5.51 | 5.40 | 5.50 | 2,894,839 | 5.50 |
| 9/09/2025 | 5.42 | 5.49 | 5.36 | 5.48 | 1,384,407 | 5.48 |
| 9/08/2025 | 5.44 | 5.45 | 5.41 | 5.43 | 1,209,550 | 5.43 |
| 9/05/2025 | 5.52 | 5.59 | 5.50 | 5.54 | 1,331,865 | 5.54 |
| 9/04/2025 | 5.55 | 5.58 | 5.53 | 5.58 | 1,123,064 | 5.58 |
| 9/03/2025 | 5.57 | 5.59 | 5.53 | 5.57 | 1,073,930 | 5.57 |
| 9/02/2025 | 5.54 | 5.62 | 5.47 | 5.62 | 2,013,630 | 5.62 |
| 8/29/2025 | 5.86 | 5.88 | 5.80 | 5.88 | 1,140,943 | 5.88 |
| 8/28/2025 | 5.92 | 5.96 | 5.88 | 5.92 | 813,089 | 5.92 |
| 8/27/2025 | 6.14 | 6.20 | 6.12 | 6.18 | 1,393,547 | 6.18 |
| 8/26/2025 | 6.11 | 6.16 | 6.08 | 6.12 | 1,055,504 | 6.12 |
| 8/25/2025 | 6.06 | 6.12 | 6.06 | 6.08 | 559,660 | 6.08 |
| 8/22/2025 | 6.02 | 6.06 | 5.99 | 6.03 | 914,765 | 6.03 |
| 8/21/2025 | 6.04 | 6.09 | 6.03 | 6.08 | 785,484 | 6.08 |
| 8/20/2025 | 5.95 | 6.03 | 5.95 | 5.96 | 828,313 | 5.96 |
| 8/19/2025 | 5.80 | 5.89 | 5.80 | 5.86 | 742,294 | 5.86 |
| 8/18/2025 | 5.81 | 5.87 | 5.78 | 5.86 | 857,263 | 5.86 |
| 8/15/2025 | 5.82 | 5.85 | 5.79 | 5.84 | 402,938 | 5.84 |
| 8/14/2025 | 5.84 | 5.88 | 5.76 | 5.78 | 662,247 | 5.78 |
| 8/13/2025 | 6.02 | 6.07 | 5.98 | 6.06 | 419,729 | 6.06 |
| 8/12/2025 | 5.97 | 6.05 | 5.97 | 6.02 | 245,908 | 6.02 |
| 8/11/2025 | 5.93 | 5.97 | 5.92 | 5.96 | 404,383 | 5.96 |
| 8/08/2025 | 5.86 | 5.99 | 5.83 | 5.91 | 900,132 | 5.91 |
| 8/07/2025 | 5.74 | 5.88 | 5.74 | 5.86 | 467,858 | 5.86 |
| 8/06/2025 | 5.69 | 5.73 | 5.67 | 5.69 | 304,500 | 5.69 |
| 8/05/2025 | 5.66 | 5.70 | 5.66 | 5.70 | 466,793 | 5.70 |
| 8/04/2025 | 5.67 | 5.68 | 5.65 | 5.66 | 500,160 | 5.66 |
| 8/01/2025 | 5.58 | 5.67 | 5.58 | 5.59 | 801,570 | 5.59 |
| 7/31/2025 | 5.69 | 5.69 | 5.62 | 5.62 | 816,083 | 5.62 |
| 7/30/2025 | 5.68 | 5.73 | 5.63 | 5.65 | 833,038 | 5.65 |
| 7/29/2025 | 5.63 | 5.64 | 5.55 | 5.56 | 502,919 | 5.56 |
| 7/28/2025 | 5.65 | 5.65 | 5.61 | 5.64 | 752,042 | 5.64 |
| 7/25/2025 | 5.73 | 5.73 | 5.64 | 5.68 | 866,212 | 5.68 |
| 7/24/2025 | 5.85 | 5.86 | 5.74 | 5.75 | 850,724 | 5.75 |