Turkcell Iletisim Hizmetleri AS Common Stock (TKC)
6.2300
+0.0400 (0.65%)
NYSE · Last Trade: Jul 3rd, 3:10 PM EDT
Historical Prices For Turkcell Iletisim Hizmetleri AS Common Stock (TKC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/02/2025 | 6.19 | 6.22 | 6.13 | 6.19 | 1,015,371 | 6.19 |
| 7/01/2025 | 6.12 | 6.26 | 6.12 | 6.22 | 1,329,787 | 6.22 |
| 6/30/2025 | 5.94 | 6.07 | 5.94 | 6.05 | 984,047 | 6.05 |
| 6/27/2025 | 5.63 | 5.71 | 5.62 | 5.67 | 2,067,087 | 5.67 |
| 6/26/2025 | 5.67 | 5.71 | 5.64 | 5.71 | 1,241,717 | 5.71 |
| 6/25/2025 | 5.90 | 5.93 | 5.89 | 5.90 | 622,700 | 5.90 |
| 6/24/2025 | 5.79 | 5.89 | 5.79 | 5.89 | 985,459 | 5.89 |
| 6/23/2025 | 5.62 | 5.63 | 5.54 | 5.61 | 949,077 | 5.61 |
| 6/20/2025 | 5.80 | 5.83 | 5.75 | 5.76 | 1,879,315 | 5.76 |
| 6/18/2025 | 5.83 | 5.88 | 5.80 | 5.85 | 1,007,162 | 5.85 |
| 6/17/2025 | 5.93 | 5.95 | 5.84 | 5.88 | 869,831 | 5.88 |
| 6/16/2025 | 5.91 | 6.01 | 5.89 | 5.98 | 1,322,530 | 5.98 |
| 6/13/2025 | 5.81 | 5.90 | 5.78 | 5.87 | 1,929,983 | 5.87 |
| 6/12/2025 | 6.14 | 6.22 | 6.11 | 6.22 | 1,023,740 | 6.22 |
| 6/11/2025 | 6.26 | 6.30 | 6.22 | 6.24 | 972,466 | 6.24 |
| 6/10/2025 | 6.21 | 6.32 | 6.21 | 6.32 | 955,874 | 6.32 |
| 6/09/2025 | 6.41 | 6.47 | 6.38 | 6.44 | 584,497 | 6.44 |
| 6/06/2025 | 6.21 | 6.41 | 6.21 | 6.39 | 771,092 | 6.39 |
| 6/05/2025 | 6.23 | 6.23 | 6.15 | 6.19 | 303,765 | 6.19 |
| 6/04/2025 | 6.16 | 6.25 | 6.09 | 6.24 | 1,573,321 | 6.24 |
| 6/03/2025 | 5.99 | 6.03 | 5.96 | 6.01 | 977,411 | 6.01 |
| 6/02/2025 | 5.87 | 5.92 | 5.86 | 5.92 | 1,011,724 | 5.92 |
| 5/30/2025 | 5.94 | 6.09 | 5.90 | 6.08 | 1,359,505 | 6.08 |
| 5/29/2025 | 6.17 | 6.18 | 6.12 | 6.15 | 549,392 | 6.15 |
| 5/28/2025 | 6.24 | 6.24 | 6.13 | 6.19 | 596,942 | 6.19 |
| 5/27/2025 | 6.34 | 6.38 | 6.31 | 6.38 | 760,287 | 6.38 |
| 5/23/2025 | 6.34 | 6.38 | 6.30 | 6.38 | 754,468 | 6.38 |
| 5/22/2025 | 6.37 | 6.51 | 6.37 | 6.49 | 1,115,780 | 6.49 |
| 5/21/2025 | 6.41 | 6.44 | 6.33 | 6.36 | 1,047,953 | 6.36 |
| 5/20/2025 | 6.31 | 6.41 | 6.30 | 6.40 | 804,118 | 6.40 |
| 5/19/2025 | 6.30 | 6.40 | 6.28 | 6.40 | 458,277 | 6.40 |
| 5/16/2025 | 6.23 | 6.30 | 6.22 | 6.29 | 769,949 | 6.29 |
| 5/15/2025 | 6.33 | 6.33 | 6.25 | 6.30 | 860,364 | 6.30 |
| 5/14/2025 | 6.33 | 6.41 | 6.29 | 6.40 | 914,071 | 6.40 |
| 5/13/2025 | 6.18 | 6.34 | 6.18 | 6.33 | 753,370 | 6.33 |
| 5/12/2025 | 6.27 | 6.34 | 6.25 | 6.32 | 794,311 | 6.32 |
| 5/09/2025 | 6.02 | 6.04 | 5.98 | 6.01 | 587,481 | 6.01 |
| 5/08/2025 | 5.83 | 5.97 | 5.83 | 5.94 | 756,078 | 5.94 |
| 5/07/2025 | 5.71 | 5.78 | 5.69 | 5.72 | 1,154,810 | 5.72 |
| 5/06/2025 | 5.73 | 5.76 | 5.69 | 5.75 | 962,372 | 5.75 |
| 5/05/2025 | 5.66 | 5.74 | 5.66 | 5.73 | 1,164,113 | 5.73 |
| 5/02/2025 | 5.85 | 5.88 | 5.82 | 5.87 | 847,098 | 5.87 |
| 5/01/2025 | 5.90 | 5.92 | 5.81 | 5.89 | 592,714 | 5.89 |
| 4/30/2025 | 5.86 | 5.91 | 5.78 | 5.91 | 665,927 | 5.91 |
| 4/29/2025 | 5.97 | 6.04 | 5.96 | 6.01 | 592,728 | 6.01 |
| 4/28/2025 | 5.97 | 6.04 | 5.91 | 6.02 | 844,731 | 6.02 |
| 4/25/2025 | 6.08 | 6.12 | 5.99 | 6.05 | 584,155 | 6.05 |
| 4/24/2025 | 6.14 | 6.28 | 6.12 | 6.26 | 905,515 | 6.26 |
| 4/23/2025 | 6.10 | 6.19 | 6.08 | 6.15 | 724,274 | 6.15 |
| 4/22/2025 | 6.07 | 6.13 | 6.04 | 6.12 | 936,525 | 6.12 |
| 4/21/2025 | 6.24 | 6.25 | 6.04 | 6.11 | 606,739 | 6.11 |
| 4/17/2025 | 5.88 | 6.05 | 5.88 | 6.02 | 1,052,783 | 6.02 |
| 4/16/2025 | 5.86 | 6.02 | 5.84 | 5.97 | 1,392,170 | 5.97 |
| 4/15/2025 | 5.98 | 6.08 | 5.94 | 6.08 | 808,852 | 6.08 |
| 4/14/2025 | 6.00 | 6.08 | 5.96 | 6.04 | 983,062 | 6.04 |
| 4/11/2025 | 5.97 | 6.10 | 5.96 | 6.08 | 680,147 | 6.08 |
| 4/10/2025 | 6.02 | 6.07 | 5.92 | 6.01 | 805,132 | 6.01 |
| 4/09/2025 | 5.91 | 6.15 | 5.79 | 6.13 | 867,567 | 6.13 |
| 4/08/2025 | 6.03 | 6.03 | 5.76 | 5.81 | 860,903 | 5.81 |
| 4/07/2025 | 5.82 | 5.96 | 5.76 | 5.80 | 1,161,411 | 5.80 |
| 4/04/2025 | 5.82 | 5.84 | 5.75 | 5.78 | 571,351 | 5.78 |
| 4/03/2025 | 6.15 | 6.16 | 6.05 | 6.06 | 334,866 | 6.06 |