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 )

6.680 +0.160 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2010 8.054 8.180 7.911 8.054 1,628,827 -0.03(-0.37%)
May 27, 2010 7.821 8.093 7.821 8.084 942,210 +0.33(+4.32%)
May 26, 2010 7.893 7.947 7.714 7.750 1,237,501 -0.11(-1.37%)
May 25, 2010 7.535 7.857 7.493 7.857 2,323,746 +0.08(+1.00%)
May 24, 2010 7.762 7.887 7.726 7.780 1,370,249 +0.16(+2.04%)
May 21, 2010 7.469 7.684 7.379 7.624 1,041,390 +0.25(+3.40%)
May 20, 2010 7.373 7.535 7.355 7.373 1,901,831 -0.38(-4.86%)
May 19, 2010 7.797 7.887 7.588 7.750 1,780,270 -0.13(-1.67%)
May 18, 2010 8.078 8.096 7.797 7.881 1,223,641 -0.18(-2.22%)
May 17, 2010 8.060 8.144 7.839 8.060 1,796,310 -0.09(-1.10%)
May 14, 2010 8.150 8.347 8.114 8.150 1,885,207 -0.42(-4.88%)
May 13, 2010 8.545 8.660 8.482 8.568 1,911,329 +0.01(+0.07%)
May 12, 2010 8.442 8.614 8.396 8.562 2,051,003 +0.17(+1.98%)
May 11, 2010 8.476 8.562 8.379 8.396 2,350,644 -0.05(-0.54%)
May 10, 2010 8.310 8.448 8.310 8.442 1,196,730 +0.45(+5.59%)
May 07, 2010 8.149 8.149 7.794 7.995 1,698,467 -0.26(-3.12%)
May 06, 2010 8.625 8.774 7.565 8.253 2,727,501 -0.59(-6.68%)
May 05, 2010 8.906 8.923 8.757 8.843 1,244,451 -0.17(-1.84%)
May 04, 2010 9.107 9.147 8.969 9.009 1,701,967 -0.26(-2.84%)
May 03, 2010 9.250 9.284 9.152 9.273 639,092 +0.01(+0.06%)
Apr 30, 2010 9.204 9.313 9.112 9.267 1,350,970 +0.14(+1.51%)
Apr 29, 2010 9.095 9.170 9.072 9.130 959,594 +0.11(+1.27%)
Apr 28, 2010 9.015 9.061 8.929 9.015 1,074,720 +0.09(+1.03%)
Apr 27, 2010 9.141 9.170 8.912 8.923 1,167,812 -0.30(-3.29%)
Apr 26, 2010 9.164 9.284 9.152 9.227 1,521,559 +0.04(+0.44%)
Apr 23, 2010 9.164 9.198 8.975 9.187 615,836 +0.06(+0.69%)
Apr 22, 2010 8.980 9.135 8.923 9.124 571,199 +0.15(+1.73%)
Apr 21, 2010 9.049 9.049 8.912 8.969 961,810 -0.07(-0.82%)
Apr 20, 2010 9.035 9.084 8.952 9.044 1,104,567 +0.05(+0.51%)
Apr 19, 2010 8.889 8.998 8.843 8.998 693,018 -0.05(-0.51%)
Apr 16, 2010 9.158 9.164 8.986 9.044 1,031,176 -0.20(-2.17%)
Apr 15, 2010 9.198 9.296 9.170 9.244 708,710 +0.03(+0.37%)
Apr 14, 2010 9.164 9.215 9.095 9.210 1,000,876 +0.09(+1.01%)
Apr 13, 2010 9.124 9.141 9.038 9.118 1,089,594 +0.00(+0.00%)
Apr 12, 2010 9.164 9.164 9.049 9.118 842,205 +0.02(+0.25%)
Apr 09, 2010 9.021 9.112 9.021 9.095 1,240,138 +0.10(+1.15%)
Apr 08, 2010 9.009 9.025 8.940 8.992 1,080,567 -0.03(-0.38%)
Apr 07, 2010 8.998 9.095 8.980 9.026 2,265,118 +0.18(+2.01%)
Apr 06, 2010 8.883 8.895 8.768 8.849 1,510,292 -0.08(-0.90%)
Apr 05, 2010 8.906 8.935 8.826 8.929 859,074 +0.13(+1.50%)
Apr 01, 2010 8.814 8.797 8.797 8.797 1,192,109 +0.17(+1.93%)
Mar 31, 2010 8.631 8.734 8.533 8.631 1,291,338 +0.11(+1.28%)
Mar 30, 2010 8.533 8.682 8.476 8.522 587,199 +0.01(+0.13%)
Mar 29, 2010 8.430 8.545 8.396 8.511 358,037 +0.10(+1.16%)
Mar 26, 2010 8.465 8.482 8.373 8.413 678,893 +0.07(+0.82%)
Mar 25, 2010 8.465 8.511 8.339 8.344 3,631,845 +0.01(+0.14%)
Mar 24, 2010 8.304 8.419 8.264 8.333 2,262,037 -0.34(-3.96%)
Mar 23, 2010 8.597 8.694 8.556 8.677 1,231,228 +0.14(+1.68%)
Mar 22, 2010 8.499 8.591 8.453 8.533 1,375,461 -0.05(-0.60%)
Mar 19, 2010 8.723 8.723 8.574 8.585 1,842,174 -0.17(-1.96%)
Mar 18, 2010 8.837 8.872 8.694 8.757 2,007,246 -0.22(-2.49%)
Mar 17, 2010 8.986 9.021 8.917 8.980 1,076,545 +0.01(+0.13%)
Mar 16, 2010 8.912 8.986 8.780 8.969 4,568,686 +0.09(+0.97%)
Mar 15, 2010 8.843 8.900 8.826 8.883 1,099,447 +0.21(+2.38%)
Mar 12, 2010 8.740 8.780 8.619 8.677 848,231 -0.05(-0.53%)
Mar 11, 2010 8.740 8.740 8.631 8.723 627,068 -0.11(-1.30%)
Mar 10, 2010 8.780 8.877 8.740 8.837 1,547,209 +0.01(+0.06%)
Mar 09, 2010 8.751 8.906 8.700 8.831 1,273,535 -0.02(-0.19%)
Mar 08, 2010 8.786 8.854 8.757 8.849 1,429,570 +0.18(+2.12%)
Mar 05, 2010 8.579 8.682 8.551 8.665 1,129,981 +0.18(+2.16%)
Mar 04, 2010 8.476 8.499 8.395 8.482 1,676,807 -0.21(-2.37%)
Mar 03, 2010 8.797 8.791 8.665 8.688 1,542,089 -0.11(-1.24%)
Mar 02, 2010 8.797 8.889 8.700 8.797 1,895,145 +0.09(+1.05%)
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.