Turkcell Iletisim Hizmetl... (TKC)
6.07
0.03 (0.50%)
At close: Apr 15, 2025, 3:59 PM
5.85
-3.49%
Pre-market: Apr 16, 2025, 07:37 AM EDT
Turkcell Iletisim Hizmetleri A.S. Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 5.98 | 5.98 | 6.08 | 6.08 | 5.94 | 5.94 | 6.08 | 6.08 | 0.66% | 808,847 |
| Apr 14, 2025 | 6.00 | 6.00 | 6.09 | 6.09 | 5.96 | 5.96 | 6.04 | 6.04 | -0.66% | 983,100 |
| Apr 11, 2025 | 5.97 | 5.97 | 6.10 | 6.10 | 5.96 | 5.96 | 6.08 | 6.08 | 1.16% | 680,147 |
| Apr 10, 2025 | 6.02 | 6.02 | 6.07 | 6.07 | 5.92 | 5.92 | 6.01 | 6.01 | -1.96% | 805,132 |
| Apr 9, 2025 | 5.91 | 5.91 | 6.15 | 6.15 | 5.79 | 5.79 | 6.13 | 6.13 | 5.51% | 867,600 |
| Apr 8, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.76 | 5.76 | 5.81 | 5.81 | 0.17% | 860,903 |
| Apr 7, 2025 | 5.82 | 5.82 | 5.96 | 5.96 | 5.76 | 5.76 | 5.80 | 5.80 | 0.35% | 1,161,421 |
| Apr 4, 2025 | 5.82 | 5.82 | 5.84 | 5.84 | 5.75 | 5.75 | 5.78 | 5.78 | -4.62% | 571,400 |
| Apr 3, 2025 | 6.15 | 6.15 | 6.16 | 6.16 | 6.06 | 6.06 | 6.06 | 6.06 | -2.88% | 334,900 |
| Apr 2, 2025 | 6.24 | 6.24 | 6.31 | 6.31 | 6.22 | 6.22 | 6.24 | 6.24 | -0.48% | 302,713 |
| Apr 1, 2025 | 6.21 | 6.21 | 6.28 | 6.28 | 6.21 | 6.21 | 6.27 | 6.27 | 0.80% | 397,554 |
| Mar 31, 2025 | 6.19 | 6.19 | 6.22 | 6.22 | 6.16 | 6.16 | 6.22 | 6.22 | 0.00% | 302,200 |
| Mar 28, 2025 | 6.19 | 6.19 | 6.31 | 6.31 | 6.19 | 6.19 | 6.22 | 6.22 | 2.30% | 599,400 |
| Mar 27, 2025 | 6.12 | 6.12 | 6.15 | 6.15 | 6.08 | 6.08 | 6.08 | 6.08 | -2.25% | 621,100 |
| Mar 26, 2025 | 6.16 | 6.16 | 6.28 | 6.28 | 6.15 | 6.15 | 6.22 | 6.22 | 0.16% | 819,716 |
| Mar 25, 2025 | 6.19 | 6.19 | 6.28 | 6.28 | 6.17 | 6.17 | 6.21 | 6.21 | 5.43% | 1,354,600 |
| Mar 24, 2025 | 5.79 | 5.79 | 5.95 | 5.95 | 5.76 | 5.76 | 5.89 | 5.89 | 1.03% | 1,020,655 |
| Mar 21, 2025 | 6.25 | 6.25 | 6.44 | 6.44 | 5.74 | 5.74 | 5.83 | 5.83 | -9.19% | 1,666,025 |
| Mar 20, 2025 | 6.35 | 6.35 | 6.53 | 6.53 | 6.32 | 6.32 | 6.42 | 6.42 | -1.23% | 1,512,730 |
| Mar 19, 2025 | 6.50 | 6.50 | 6.67 | 6.67 | 6.37 | 6.37 | 6.50 | 6.50 | -13.91% | 2,402,140 |
| Mar 18, 2025 | 7.58 | 7.58 | 7.60 | 7.60 | 7.52 | 7.52 | 7.55 | 7.55 | -0.40% | 861,236 |
| Mar 17, 2025 | 7.47 | 7.47 | 7.60 | 7.60 | 7.47 | 7.47 | 7.58 | 7.58 | 1.74% | 899,165 |
| Mar 14, 2025 | 7.50 | 7.50 | 7.53 | 7.53 | 7.45 | 7.45 | 7.45 | 7.45 | 1.09% | 441,600 |
| Mar 13, 2025 | 7.27 | 7.27 | 7.40 | 7.40 | 7.27 | 7.27 | 7.37 | 7.37 | 0.55% | 573,753 |
| Mar 12, 2025 | 7.23 | 7.23 | 7.36 | 7.36 | 7.21 | 7.21 | 7.33 | 7.33 | 2.52% | 474,201 |
| Mar 11, 2025 | 7.21 | 7.21 | 7.28 | 7.28 | 7.07 | 7.07 | 7.15 | 7.15 | -0.69% | 669,500 |
| Mar 10, 2025 | 7.25 | 7.25 | 7.30 | 7.30 | 7.15 | 7.15 | 7.20 | 7.20 | -2.57% | 574,630 |
| Mar 7, 2025 | 7.32 | 7.32 | 7.41 | 7.41 | 7.30 | 7.30 | 7.39 | 7.39 | 0.82% | 407,023 |
| Mar 6, 2025 | 7.27 | 7.27 | 7.41 | 7.41 | 7.26 | 7.26 | 7.33 | 7.33 | 0.96% | 506,600 |
| Mar 5, 2025 | 7.10 | 7.10 | 7.28 | 7.28 | 7.10 | 7.10 | 7.26 | 7.26 | 4.76% | 383,262 |
| Mar 4, 2025 | 6.92 | 6.92 | 6.99 | 6.99 | 6.91 | 6.91 | 6.93 | 6.93 | 0.29% | 320,700 |
| Mar 3, 2025 | 6.88 | 6.88 | 6.92 | 6.92 | 6.82 | 6.82 | 6.91 | 6.91 | 1.92% | 467,000 |
| Feb 28, 2025 | 6.87 | 6.87 | 6.93 | 6.93 | 6.69 | 6.69 | 6.78 | 6.78 | -8.13% | 557,100 |
| Feb 27, 2025 | 7.34 | 7.34 | 7.40 | 7.40 | 7.34 | 7.34 | 7.38 | 7.38 | 1.10% | 255,200 |
| Feb 26, 2025 | 7.20 | 7.20 | 7.32 | 7.32 | 7.20 | 7.20 | 7.30 | 7.30 | 0.83% | 365,134 |
| Feb 25, 2025 | 7.19 | 7.19 | 7.25 | 7.25 | 7.16 | 7.16 | 7.24 | 7.24 | 0.00% | 342,500 |
| Feb 24, 2025 | 7.14 | 7.14 | 7.30 | 7.30 | 7.08 | 7.08 | 7.24 | 7.24 | 1.97% | 763,800 |
| Feb 21, 2025 | 7.11 | 7.11 | 7.19 | 7.19 | 7.03 | 7.03 | 7.10 | 7.10 | -3.53% | 619,425 |
| Feb 20, 2025 | 7.32 | 7.32 | 7.40 | 7.40 | 7.32 | 7.32 | 7.36 | 7.36 | 0.68% | 268,134 |
| Feb 19, 2025 | 7.22 | 7.22 | 7.31 | 7.31 | 7.22 | 7.22 | 7.31 | 7.31 | 0.00% | 348,346 |
| Feb 18, 2025 | 7.28 | 7.28 | 7.33 | 7.33 | 7.23 | 7.23 | 7.31 | 7.31 | -0.81% | 301,402 |
| Feb 14, 2025 | 7.37 | 7.37 | 7.41 | 7.41 | 7.34 | 7.34 | 7.37 | 7.37 | -1.60% | 212,900 |
| Feb 13, 2025 | 7.39 | 7.39 | 7.49 | 7.49 | 7.35 | 7.35 | 7.49 | 7.49 | 0.81% | 242,500 |
| Feb 12, 2025 | 7.39 | 7.39 | 7.46 | 7.46 | 7.37 | 7.37 | 7.43 | 7.43 | -0.40% | 379,804 |
| Feb 11, 2025 | 7.43 | 7.43 | 7.52 | 7.52 | 7.43 | 7.43 | 7.46 | 7.46 | 1.08% | 374,700 |
| Feb 10, 2025 | 7.35 | 7.35 | 7.42 | 7.42 | 7.33 | 7.33 | 7.38 | 7.38 | 0.41% | 286,100 |
| Feb 7, 2025 | 7.34 | 7.34 | 7.35 | 7.35 | 7.30 | 7.30 | 7.35 | 7.35 | -0.14% | 149,916 |
| Feb 6, 2025 | 7.31 | 7.31 | 7.37 | 7.37 | 7.30 | 7.30 | 7.36 | 7.36 | 1.10% | 235,711 |
| Feb 5, 2025 | 7.30 | 7.30 | 7.34 | 7.34 | 7.23 | 7.23 | 7.28 | 7.28 | -1.89% | 489,714 |
| Feb 4, 2025 | 7.46 | 7.46 | 7.47 | 7.47 | 7.35 | 7.35 | 7.42 | 7.42 | 2.20% | 408,100 |