Turkcell Iletisim Hizmetleri A.S. (TKC)
NYSE: TKC · Real-Time Price · USD
6.32
+0.31 (5.16%)
At close: May 12, 2025, 4:00 PM
6.32
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
TKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.27 | 6.35 | 6.25 | 6.32 | 6.32 | 5.16% | 794,311 |
| May 9, 2025 | 6.02 | 6.04 | 5.98 | 6.01 | 6.01 | 1.18% | 587,481 |
| May 8, 2025 | 5.83 | 5.97 | 5.83 | 5.94 | 5.94 | 3.85% | 756,078 |
| May 7, 2025 | 5.71 | 5.78 | 5.69 | 5.72 | 5.72 | -0.52% | 1,154,810 |
| May 6, 2025 | 5.73 | 5.76 | 5.69 | 5.75 | 5.75 | 0.35% | 960,872 |
| May 5, 2025 | 5.66 | 5.74 | 5.66 | 5.73 | 5.73 | -2.39% | 1,164,117 |
| May 2, 2025 | 5.85 | 5.89 | 5.82 | 5.87 | 5.87 | -0.34% | 847,098 |
| May 1, 2025 | 5.90 | 5.92 | 5.81 | 5.89 | 5.89 | -0.34% | 592,714 |
| Apr 30, 2025 | 5.86 | 5.91 | 5.78 | 5.91 | 5.91 | -1.66% | 665,927 |
| Apr 29, 2025 | 5.97 | 6.04 | 5.96 | 6.01 | 6.01 | -0.17% | 592,728 |
| Apr 28, 2025 | 5.97 | 6.04 | 5.91 | 6.02 | 6.02 | -0.50% | 844,731 |
| Apr 25, 2025 | 6.08 | 6.12 | 5.99 | 6.05 | 6.05 | -3.35% | 584,155 |
| Apr 24, 2025 | 6.14 | 6.28 | 6.12 | 6.26 | 6.26 | 1.79% | 905,515 |
| Apr 23, 2025 | 6.10 | 6.19 | 6.08 | 6.15 | 6.15 | 0.49% | 724,274 |
| Apr 22, 2025 | 6.07 | 6.13 | 6.04 | 6.12 | 6.12 | 0.16% | 937,025 |
| Apr 21, 2025 | 6.24 | 6.25 | 6.04 | 6.11 | 6.11 | 1.50% | 606,739 |
| Apr 17, 2025 | 5.88 | 6.05 | 5.88 | 6.02 | 6.02 | 0.84% | 1,052,783 |
| Apr 16, 2025 | 5.86 | 6.02 | 5.84 | 5.97 | 5.97 | -1.81% | 1,392,170 |
| Apr 15, 2025 | 5.98 | 6.08 | 5.94 | 6.08 | 6.08 | 0.66% | 808,858 |
| Apr 14, 2025 | 6.00 | 6.09 | 5.96 | 6.04 | 6.04 | -0.66% | 983,062 |
| Apr 11, 2025 | 5.97 | 6.10 | 5.96 | 6.08 | 6.08 | 1.16% | 680,147 |
| Apr 10, 2025 | 6.02 | 6.07 | 5.92 | 6.01 | 6.01 | -1.96% | 805,132 |
| Apr 9, 2025 | 5.91 | 6.15 | 5.79 | 6.13 | 6.13 | 5.51% | 867,567 |
| Apr 8, 2025 | 6.03 | 6.03 | 5.76 | 5.81 | 5.81 | 0.17% | 860,903 |
| Apr 7, 2025 | 5.82 | 5.96 | 5.76 | 5.80 | 5.80 | 0.35% | 1,161,421 |
| Apr 4, 2025 | 5.82 | 5.84 | 5.75 | 5.78 | 5.78 | -4.62% | 571,351 |
| Apr 3, 2025 | 6.15 | 6.16 | 6.06 | 6.06 | 6.06 | -2.88% | 334,866 |
| Apr 2, 2025 | 6.24 | 6.31 | 6.22 | 6.24 | 6.24 | -0.48% | 302,713 |
| Apr 1, 2025 | 6.21 | 6.28 | 6.21 | 6.27 | 6.27 | 0.80% | 397,554 |
| Mar 31, 2025 | 6.19 | 6.22 | 6.16 | 6.22 | 6.22 | - | 302,175 |
| Mar 28, 2025 | 6.19 | 6.31 | 6.19 | 6.22 | 6.22 | 2.30% | 599,366 |
| Mar 27, 2025 | 6.12 | 6.15 | 6.08 | 6.08 | 6.08 | -2.25% | 621,095 |
| Mar 26, 2025 | 6.16 | 6.28 | 6.15 | 6.22 | 6.22 | 0.16% | 819,716 |
| Mar 25, 2025 | 6.19 | 6.28 | 6.17 | 6.21 | 6.21 | 5.43% | 1,354,566 |
| Mar 24, 2025 | 5.79 | 5.95 | 5.76 | 5.89 | 5.89 | 1.03% | 1,020,655 |
| Mar 21, 2025 | 6.25 | 6.44 | 5.74 | 5.83 | 5.83 | -9.19% | 1,666,025 |
| Mar 20, 2025 | 6.35 | 6.53 | 6.32 | 6.42 | 6.42 | -1.23% | 1,512,730 |
| Mar 19, 2025 | 6.50 | 6.67 | 6.37 | 6.50 | 6.50 | -13.91% | 2,402,140 |
| Mar 18, 2025 | 7.58 | 7.60 | 7.52 | 7.55 | 7.55 | -0.40% | 861,236 |
| Mar 17, 2025 | 7.47 | 7.60 | 7.47 | 7.58 | 7.58 | 1.74% | 899,165 |
| Mar 14, 2025 | 7.50 | 7.53 | 7.45 | 7.45 | 7.45 | 1.09% | 441,558 |
| Mar 13, 2025 | 7.27 | 7.40 | 7.27 | 7.37 | 7.37 | 0.55% | 573,753 |
| Mar 12, 2025 | 7.23 | 7.36 | 7.21 | 7.33 | 7.33 | 2.52% | 474,201 |
| Mar 11, 2025 | 7.21 | 7.28 | 7.07 | 7.15 | 7.15 | -0.69% | 669,460 |
| Mar 10, 2025 | 7.25 | 7.30 | 7.15 | 7.20 | 7.20 | -2.57% | 574,630 |
| Mar 7, 2025 | 7.32 | 7.41 | 7.30 | 7.39 | 7.39 | 0.82% | 407,023 |
| Mar 6, 2025 | 7.27 | 7.41 | 7.26 | 7.33 | 7.33 | 0.96% | 506,555 |
| Mar 5, 2025 | 7.10 | 7.28 | 7.10 | 7.26 | 7.26 | 4.76% | 383,262 |
| Mar 4, 2025 | 6.92 | 6.99 | 6.91 | 6.93 | 6.93 | 0.29% | 320,676 |
| Mar 3, 2025 | 6.88 | 6.92 | 6.82 | 6.91 | 6.91 | 1.92% | 466,981 |