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 30, 2003 2.116 2.116 2.104 2.107 715,694 +0.03(+1.44%)
May 29, 2003 2.058 2.077 2.058 2.077 466,890 +0.03(+1.27%)
May 28, 2003 2.058 2.058 2.025 2.051 1,137,278 +0.10(+5.07%)
May 27, 2003 1.953 1.969 1.951 1.952 436,942 +0.02(+1.22%)
May 23, 2003 1.871 1.940 1.871 1.929 291,038 +0.08(+4.30%)
May 22, 2003 1.832 1.849 1.830 1.849 325,594 +0.01(+0.71%)
May 21, 2003 1.834 1.840 1.827 1.836 90,613 -0.00(-0.21%)
May 20, 2003 1.810 1.849 1.810 1.840 393,938 +0.06(+3.21%)
May 19, 2003 1.796 1.811 1.781 1.783 927,638 -0.00(-0.07%)
May 16, 2003 1.784 1.796 1.776 1.784 605,882 +0.00(+0.07%)
May 15, 2003 1.810 1.810 1.781 1.783 398,546 -0.04(-2.21%)
May 14, 2003 1.832 1.836 1.823 1.823 306,396 -0.03(-1.41%)
May 13, 2003 1.869 1.869 1.841 1.849 1,141,117 -0.04(-2.07%)
May 12, 2003 1.883 1.888 1.877 1.888 168,940 -0.00(-0.07%)
May 09, 2003 1.916 1.922 1.886 1.890 152,046 -0.02(-1.23%)
May 08, 2003 1.930 1.930 1.912 1.913 86,774 -0.02(-0.81%)
May 07, 2003 1.916 1.934 1.916 1.929 126,705 +0.02(+0.82%)
May 06, 2003 1.953 1.953 1.888 1.913 1,041,289 -0.04(-2.07%)
May 05, 2003 1.959 1.966 1.953 1.953 284,895 +0.01(+0.33%)
May 02, 2003 1.953 1.957 1.942 1.947 131,313 +0.01(+0.34%)
May 01, 2003 1.953 1.953 1.940 1.940 19,965 -0.01(-0.33%)
Apr 30, 2003 1.934 1.955 1.921 1.947 251,875 +0.03(+1.36%)
Apr 29, 2003 1.914 1.951 1.905 1.921 122,865 +0.03(+1.72%)
Apr 28, 2003 1.869 1.940 1.869 1.888 404,689 +0.03(+1.75%)
Apr 25, 2003 1.830 1.882 1.830 1.856 109,811 +0.07(+4.17%)
Apr 24, 2003 1.810 1.817 1.775 1.781 83,702 -0.09(-4.67%)
Apr 23, 2003 1.875 1.878 1.856 1.869 218,087 -0.01(-0.55%)
Apr 22, 2003 1.888 1.888 1.849 1.879 109,043 -0.02(-1.23%)
Apr 21, 2003 1.901 1.912 1.891 1.903 36,859 +0.02(+1.11%)
Apr 17, 2003 1.869 1.887 1.869 1.882 307,932 +0.00(+0.00%)
Apr 16, 2003 1.883 1.888 1.882 1.882 20,733 +0.04(+1.90%)
Apr 15, 2003 1.882 1.882 1.830 1.847 73,719 -0.03(-1.46%)
Apr 14, 2003 1.836 1.874 1.830 1.874 91,381 +0.13(+7.39%)
Apr 11, 2003 1.797 1.797 1.744 1.745 318,683 -0.07(-4.01%)
Apr 10, 2003 1.836 1.836 1.817 1.818 564,415 -0.05(-2.45%)
Apr 09, 2003 1.850 1.875 1.850 1.863 350,935 +0.03(+1.42%)
Apr 08, 2003 1.836 1.847 1.823 1.837 232,677 -0.02(-0.98%)
Apr 07, 2003 1.869 1.875 1.849 1.856 711,086 +0.00(+0.00%)
Apr 04, 2003 1.875 1.888 1.849 1.856 394,706 +0.03(+1.79%)
Apr 03, 2003 1.810 1.830 1.788 1.823 1,151,868 +0.07(+4.24%)
Apr 02, 2003 1.745 1.778 1.738 1.749 152,046 +0.04(+2.13%)
Apr 01, 2003 1.675 1.724 1.673 1.712 595,899 +0.08(+5.20%)
Mar 31, 2003 1.641 1.646 1.594 1.628 222,694 -0.03(-1.57%)
Mar 28, 2003 1.615 1.667 1.613 1.654 1,261,679 +0.09(+5.66%)
Mar 27, 2003 1.537 1.576 1.537 1.565 119,794 +0.04(+2.47%)
Mar 26, 2003 1.537 1.547 1.508 1.528 426,191 -0.03(-2.09%)
Mar 25, 2003 1.458 1.615 1.458 1.560 2,063,380 +0.14(+10.01%)
Mar 24, 2003 1.458 1.485 1.400 1.418 825,505 -0.09(-5.71%)
Mar 21, 2003 1.537 1.569 1.504 1.504 2,469,605 -0.05(-2.94%)
Mar 20, 2003 1.498 1.554 1.485 1.550 1,917,476 +0.05(+3.03%)
Mar 19, 2003 1.498 1.556 1.452 1.504 2,357,490 -0.14(-8.55%)
Mar 18, 2003 1.608 1.706 1.595 1.645 2,353,651 +0.04(+2.77%)
Mar 17, 2003 1.498 1.725 1.478 1.600 5,884,511 -0.15(-8.76%)
Mar 14, 2003 1.810 1.815 1.745 1.754 674,226 -0.10(-5.54%)
Mar 13, 2003 1.827 1.862 1.818 1.857 202,728 +0.03(+1.42%)
Mar 12, 2003 1.849 1.849 1.830 1.831 7,679 -0.01(-0.78%)
Mar 11, 2003 1.856 1.873 1.836 1.845 48,378 -0.04(-2.21%)
Mar 10, 2003 1.927 1.934 1.887 1.887 79,094 -0.01(-0.62%)
Mar 07, 2003 1.888 1.901 1.869 1.899 57,593 +0.02(+1.25%)
Mar 06, 2003 1.909 1.914 1.837 1.875 162,029 -0.05(-2.70%)
Mar 05, 2003 1.947 1.947 1.904 1.927 208,872 -0.01(-0.34%)
Mar 04, 2003 1.887 1.934 1.882 1.934 216,551 +0.06(+3.20%)
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.