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, 2004 3.451 3.496 3.439 3.441 994,446 -0.03(-0.94%)
May 27, 2004 3.373 3.516 3.373 3.473 1,107,329 +0.11(+3.37%)
May 26, 2004 3.375 3.399 3.353 3.360 199,657 +0.01(+0.39%)
May 25, 2004 3.334 3.373 3.309 3.347 329,434 +0.04(+1.18%)
May 24, 2004 3.386 3.395 3.269 3.308 470,730 +0.08(+2.42%)
May 21, 2004 3.210 3.241 3.167 3.230 287,967 +0.10(+3.12%)
May 20, 2004 3.158 3.203 3.125 3.132 1,690,942 -0.09(-2.83%)
May 19, 2004 3.164 3.273 3.164 3.223 3,971,642 +0.07(+2.10%)
May 18, 2004 3.164 3.184 3.151 3.157 2,772,163 +0.02(+0.71%)
May 17, 2004 3.125 3.185 3.125 3.134 1,895,207 -0.17(-5.05%)
May 14, 2004 3.373 3.373 3.288 3.301 256,482 -0.01(-0.35%)
May 13, 2004 3.392 3.392 3.313 3.313 447,692 -0.09(-2.53%)
May 12, 2004 3.425 3.425 3.308 3.399 1,677,888 +0.07(+1.95%)
May 11, 2004 3.308 3.360 3.269 3.334 1,518,162 +0.23(+7.43%)
May 10, 2004 3.197 3.217 3.073 3.103 2,251,518 -0.09(-2.85%)
May 07, 2004 3.275 3.308 3.166 3.194 1,677,120 -0.15(-4.37%)
May 06, 2004 3.386 3.414 3.334 3.340 625,848 -0.15(-4.29%)
May 05, 2004 3.588 3.607 3.490 3.490 2,689,228 -0.08(-2.19%)
May 04, 2004 3.568 3.601 3.519 3.568 493,767 +0.08(+2.43%)
May 03, 2004 3.490 3.595 3.429 3.483 1,233,267 -0.22(-5.98%)
Apr 30, 2004 3.464 3.791 3.464 3.705 2,731,463 +0.30(+8.96%)
Apr 29, 2004 3.405 3.437 3.360 3.400 1,770,805 -0.05(-1.51%)
Apr 28, 2004 3.496 3.523 3.451 3.452 587,452 -0.08(-2.36%)
Apr 27, 2004 3.438 3.549 3.425 3.536 1,461,337 -0.19(-5.07%)
Apr 26, 2004 3.789 3.822 3.654 3.724 1,384,545 -0.31(-7.74%)
Apr 23, 2004 3.985 4.063 3.985 4.037 525,252 +0.03(+0.81%)
Apr 22, 2004 4.011 4.023 3.933 4.004 1,205,622 -0.03(-0.68%)
Apr 21, 2004 3.907 4.060 3.904 4.032 1,547,343 -0.02(-0.61%)
Apr 20, 2004 4.219 4.226 4.049 4.056 881,563 -0.28(-6.37%)
Apr 19, 2004 4.402 4.402 4.318 4.333 586,684 +0.04(+0.97%)
Apr 16, 2004 4.102 4.301 4.102 4.291 2,511,841 +0.28(+6.98%)
Apr 15, 2004 4.056 4.154 3.955 4.011 3,505,519 -0.11(-2.69%)
Apr 14, 2004 4.063 4.154 4.063 4.122 1,856,043 -0.05(-1.09%)
Apr 13, 2004 4.284 4.291 4.153 4.167 2,725,320 -0.21(-4.76%)
Apr 12, 2004 4.362 4.392 4.278 4.375 841,631 -0.10(-2.33%)
Apr 08, 2004 4.506 4.534 4.459 4.480 609,722 -0.10(-2.13%)
Apr 07, 2004 4.610 4.623 4.486 4.577 1,017,483 -0.10(-2.14%)
Apr 06, 2004 4.753 4.753 4.662 4.678 627,384 -0.10(-2.02%)
Apr 05, 2004 4.834 4.877 4.753 4.774 2,005,018 -0.04(-0.92%)
Apr 02, 2004 4.812 4.838 4.783 4.818 1,639,492 +0.08(+1.65%)
Apr 01, 2004 4.701 4.792 4.682 4.740 1,637,956 +0.08(+1.82%)
Mar 31, 2004 4.675 4.831 4.655 4.655 2,762,948 +0.05(+1.13%)
Mar 30, 2004 4.525 4.649 4.525 4.603 2,263,805 +0.02(+0.43%)
Mar 29, 2004 4.753 4.757 4.576 4.584 777,895 -0.10(-2.14%)
Mar 26, 2004 4.675 4.702 4.662 4.684 2,273,020 +0.30(+6.74%)
Mar 25, 2004 4.428 4.428 4.375 4.389 941,460 +0.10(+2.43%)
Mar 24, 2004 4.297 4.306 4.252 4.284 1,575,755 +0.05(+1.17%)
Mar 23, 2004 4.278 4.295 4.235 4.235 182,763 +0.00(+0.06%)
Mar 22, 2004 4.278 4.284 4.232 4.232 1,581,131 +0.00(+0.06%)
Mar 19, 2004 4.232 4.265 4.209 4.230 588,220 +0.16(+3.94%)
Mar 18, 2004 4.089 4.148 4.063 4.069 968,337 +0.01(+0.16%)
Mar 17, 2004 4.069 4.090 4.051 4.063 261,858 +0.01(+0.32%)
Mar 16, 2004 4.043 4.085 4.021 4.050 147,439 +0.02(+0.48%)
Mar 15, 2004 4.128 4.128 4.030 4.030 196,585 -0.07(-1.62%)
Mar 12, 2004 3.985 4.102 3.985 4.097 253,411 +0.10(+2.48%)
Mar 11, 2004 4.037 4.038 3.972 3.998 620,473 -0.13(-3.06%)
Mar 10, 2004 4.193 4.221 4.118 4.124 492,231 -0.06(-1.37%)
Mar 09, 2004 4.200 4.219 4.180 4.181 1,998,875 -0.01(-0.34%)
Mar 08, 2004 4.215 4.215 4.193 4.196 2,192,389 +0.03(+0.69%)
Mar 05, 2004 4.167 4.176 4.161 4.167 397,010 +0.02(+0.47%)
Mar 04, 2004 4.135 4.159 4.119 4.148 308,700 +0.01(+0.25%)
Mar 03, 2004 4.167 4.174 4.135 4.137 755,625 +0.01(+0.22%)
Mar 02, 2004 4.135 4.174 4.122 4.128 386,259 +0.03(+0.64%)
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.