Turcas Petrol A.S. (IST:TRCAS)
Turkey
· Delayed Price · Currency is TRY 41.44
+0.10 (0.24%)
At close: Dec 4, 2025
Turcas Petrol A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.44 | 42.38 | 41.22 | 42.18 | 42.18 | 1.79% | 937,500 |
| Dec 4, 2025 | 41.54 | 42.34 | 41.20 | 41.44 | 41.44 | 0.24% | 857,659 |
| Dec 3, 2025 | 40.30 | 42.38 | 40.24 | 41.34 | 41.34 | 2.58% | 1,829,131 |
| Dec 2, 2025 | 41.40 | 41.40 | 40.00 | 40.30 | 40.30 | -1.56% | 764,317 |
| Dec 1, 2025 | 40.50 | 41.50 | 39.74 | 40.94 | 40.94 | 1.24% | 963,609 |
| Nov 28, 2025 | 40.46 | 40.94 | 39.88 | 40.44 | 40.44 | 0.65% | 628,240 |
| Nov 27, 2025 | 40.06 | 40.48 | 39.40 | 40.18 | 40.18 | - | 921,923 |
| Nov 26, 2025 | 38.80 | 40.46 | 38.80 | 40.18 | 40.18 | 3.03% | 1,466,229 |
| Nov 25, 2025 | 39.16 | 39.68 | 38.42 | 39.00 | 39.00 | -0.41% | 1,223,552 |
| Nov 24, 2025 | 38.50 | 39.38 | 38.12 | 39.16 | 39.16 | 0.93% | 1,565,194 |
| Nov 21, 2025 | 39.10 | 39.54 | 38.30 | 38.80 | 38.80 | -2.02% | 1,019,321 |
| Nov 20, 2025 | 40.60 | 41.14 | 39.08 | 39.60 | 39.60 | -2.08% | 2,274,653 |
| Nov 19, 2025 | 41.30 | 41.48 | 40.34 | 40.44 | 40.44 | -1.61% | 1,050,386 |
| Nov 18, 2025 | 40.28 | 41.20 | 39.50 | 41.10 | 41.10 | 1.99% | 1,324,455 |
| Nov 17, 2025 | 40.12 | 40.30 | 39.34 | 40.30 | 40.30 | 0.45% | 1,432,126 |
| Nov 14, 2025 | 39.20 | 40.56 | 38.80 | 40.12 | 40.12 | 2.35% | 1,596,932 |
| Nov 13, 2025 | 39.00 | 39.38 | 38.48 | 39.20 | 39.20 | 0.20% | 1,166,245 |
| Nov 12, 2025 | 40.04 | 40.44 | 38.42 | 39.12 | 39.12 | -2.05% | 2,283,703 |
| Nov 11, 2025 | 42.02 | 42.44 | 39.80 | 39.94 | 39.94 | -5.13% | 2,416,314 |
| Nov 10, 2025 | 44.56 | 44.74 | 41.92 | 42.10 | 42.10 | -4.19% | 3,116,538 |
| Nov 7, 2025 | 40.80 | 44.34 | 40.52 | 43.94 | 43.94 | 7.75% | 5,329,932 |
| Nov 6, 2025 | 39.52 | 41.36 | 39.18 | 40.78 | 40.78 | 3.56% | 4,256,974 |
| Nov 5, 2025 | 40.00 | 40.00 | 39.06 | 39.38 | 39.38 | -0.25% | 1,124,020 |
| Nov 4, 2025 | 38.78 | 39.60 | 37.76 | 39.48 | 39.48 | 3.08% | 1,956,268 |
| Nov 3, 2025 | 38.04 | 39.30 | 38.04 | 38.30 | 38.30 | 0.90% | 1,646,553 |
| Oct 31, 2025 | 38.30 | 38.38 | 36.68 | 37.96 | 37.96 | - | 1,620,081 |
| Oct 30, 2025 | 38.96 | 39.00 | 37.96 | 37.96 | 37.96 | -0.11% | 1,434,449 |
| Oct 28, 2025 | 37.72 | 38.18 | 37.02 | 38.00 | 38.00 | 0.80% | 346,578 |
| Oct 27, 2025 | 37.48 | 37.80 | 36.90 | 37.70 | 37.70 | 1.45% | 1,073,340 |
| Oct 24, 2025 | 37.34 | 38.24 | 36.00 | 37.16 | 37.16 | -0.38% | 1,760,648 |
| Oct 23, 2025 | 37.44 | 37.92 | 36.90 | 37.30 | 37.30 | -0.37% | 647,203 |
| Oct 22, 2025 | 36.70 | 38.00 | 36.20 | 37.44 | 37.44 | 3.43% | 1,116,011 |
| Oct 21, 2025 | 35.22 | 36.80 | 35.22 | 36.20 | 36.20 | 2.78% | 1,672,502 |
| Oct 20, 2025 | 35.16 | 35.34 | 34.66 | 35.22 | 35.22 | 0.17% | 1,815,487 |
| Oct 17, 2025 | 37.70 | 37.74 | 34.70 | 35.16 | 35.16 | -8.01% | 3,420,554 |
| Oct 16, 2025 | 38.78 | 40.08 | 37.96 | 38.22 | 37.16 | -1.49% | 2,252,485 |
| Oct 15, 2025 | 37.22 | 38.80 | 36.84 | 38.80 | 37.72 | 4.47% | 3,202,650 |
| Oct 14, 2025 | 36.12 | 37.66 | 36.12 | 37.14 | 36.11 | 1.70% | 2,434,503 |
| Oct 13, 2025 | 37.20 | 37.58 | 36.44 | 36.52 | 35.51 | -2.72% | 1,185,853 |
| Oct 10, 2025 | 37.72 | 38.70 | 37.12 | 37.54 | 36.50 | -0.48% | 2,054,185 |
| Oct 9, 2025 | 38.62 | 39.00 | 37.70 | 37.72 | 36.67 | -2.08% | 1,222,148 |
| Oct 8, 2025 | 36.80 | 38.76 | 36.68 | 38.52 | 37.45 | 4.33% | 2,850,633 |
| Oct 7, 2025 | 37.24 | 37.62 | 36.84 | 36.92 | 35.90 | -0.86% | 1,098,518 |
| Oct 6, 2025 | 37.00 | 37.36 | 36.68 | 37.24 | 36.21 | 0.65% | 1,127,154 |
| Oct 3, 2025 | 37.64 | 37.88 | 36.70 | 37.00 | 35.97 | -1.70% | 1,342,977 |
| Oct 2, 2025 | 38.06 | 38.70 | 37.50 | 37.64 | 36.60 | -1.36% | 972,447 |
| Oct 1, 2025 | 36.88 | 38.76 | 36.10 | 38.16 | 37.10 | 3.47% | 1,656,151 |
| Sep 30, 2025 | 36.90 | 37.00 | 35.86 | 36.88 | 35.86 | 0.05% | 1,113,070 |
| Sep 29, 2025 | 37.08 | 37.46 | 36.52 | 36.86 | 35.84 | -1.18% | 855,960 |
| Sep 26, 2025 | 38.00 | 38.86 | 37.04 | 37.30 | 36.27 | -3.27% | 1,146,884 |
| Sep 25, 2025 | 38.28 | 39.30 | 37.86 | 38.56 | 37.49 | 0.73% | 1,568,673 |
| Sep 24, 2025 | 37.00 | 38.66 | 37.00 | 38.28 | 37.22 | 3.46% | 2,225,618 |
| Sep 23, 2025 | 37.60 | 37.60 | 36.94 | 37.00 | 35.97 | -1.65% | 1,133,557 |
| Sep 22, 2025 | 36.70 | 38.04 | 36.48 | 37.62 | 36.58 | 3.58% | 2,347,878 |
| Sep 19, 2025 | 36.68 | 36.78 | 34.86 | 36.32 | 35.31 | -1.52% | 4,103,901 |
| Sep 18, 2025 | 37.64 | 38.06 | 36.50 | 36.88 | 35.86 | -1.65% | 1,250,297 |
| Sep 17, 2025 | 39.00 | 39.66 | 37.50 | 37.50 | 36.46 | -2.60% | 2,153,806 |
| Sep 16, 2025 | 35.96 | 39.28 | 35.40 | 38.50 | 37.43 | 7.54% | 4,221,963 |
| Sep 15, 2025 | 34.42 | 35.92 | 33.76 | 35.80 | 34.81 | 3.47% | 2,298,897 |
| Sep 12, 2025 | 35.08 | 35.90 | 33.34 | 34.60 | 33.64 | -1.37% | 2,762,198 |
| Sep 11, 2025 | 35.28 | 35.96 | 35.08 | 35.08 | 34.11 | -0.74% | 1,522,132 |
| Sep 10, 2025 | 35.12 | 35.48 | 35.04 | 35.34 | 34.36 | 0.63% | 849,673 |
| Sep 9, 2025 | 35.30 | 36.10 | 35.10 | 35.12 | 34.15 | -0.51% | 1,457,854 |
| Sep 8, 2025 | 36.24 | 36.24 | 35.20 | 35.30 | 34.32 | -2.59% | 1,141,158 |
| Sep 5, 2025 | 37.58 | 37.70 | 36.24 | 36.24 | 35.23 | -2.58% | 1,220,283 |
| Sep 4, 2025 | 36.52 | 37.50 | 36.52 | 37.20 | 36.17 | 1.86% | 1,531,871 |
| Sep 3, 2025 | 36.26 | 37.08 | 36.04 | 36.52 | 35.51 | 1.11% | 2,315,496 |
| Sep 2, 2025 | 36.52 | 38.50 | 35.74 | 36.12 | 35.12 | -1.10% | 5,613,042 |
| Sep 1, 2025 | 36.22 | 36.90 | 35.74 | 36.52 | 35.51 | 0.88% | 1,290,514 |
| Aug 29, 2025 | 36.04 | 36.20 | 35.50 | 36.20 | 35.20 | 0.56% | 901,260 |
| Aug 28, 2025 | 35.34 | 36.32 | 35.20 | 36.00 | 35.00 | 2.27% | 2,743,894 |
| Aug 27, 2025 | 36.58 | 36.58 | 34.98 | 35.20 | 34.22 | -3.67% | 3,480,514 |
| Aug 26, 2025 | 36.36 | 36.90 | 36.20 | 36.54 | 35.53 | 0.66% | 3,662,979 |
| Aug 25, 2025 | 36.40 | 36.96 | 36.02 | 36.30 | 35.29 | 0.22% | 2,333,253 |
| Aug 22, 2025 | 35.70 | 36.52 | 34.96 | 36.22 | 35.22 | 1.46% | 4,070,284 |
| Aug 21, 2025 | 35.70 | 36.40 | 35.42 | 35.70 | 34.71 | 0.11% | 2,046,648 |
| Aug 20, 2025 | 36.08 | 36.26 | 35.30 | 35.66 | 34.67 | -0.67% | 3,384,429 |
| Aug 19, 2025 | 36.88 | 37.00 | 35.70 | 35.90 | 34.90 | -1.91% | 1,351,773 |
| Aug 18, 2025 | 35.08 | 36.76 | 34.82 | 36.60 | 35.58 | 4.33% | 2,456,794 |
| Aug 15, 2025 | 36.80 | 37.28 | 34.96 | 35.08 | 34.11 | -4.67% | 2,942,109 |
| Aug 14, 2025 | 36.64 | 37.54 | 36.48 | 36.80 | 35.78 | 0.55% | 1,716,816 |
| Aug 13, 2025 | 36.54 | 37.16 | 36.42 | 36.60 | 35.58 | - | 912,830 |
| Aug 12, 2025 | 37.40 | 37.46 | 36.32 | 36.60 | 35.58 | -1.51% | 1,903,510 |
| Aug 11, 2025 | 36.64 | 37.50 | 36.62 | 37.16 | 36.13 | 1.81% | 1,656,988 |
| Aug 8, 2025 | 36.38 | 37.08 | 35.90 | 36.50 | 35.49 | 0.33% | 2,308,007 |
| Aug 7, 2025 | 35.86 | 36.44 | 35.70 | 36.38 | 35.37 | 1.90% | 1,306,102 |
| Aug 6, 2025 | 35.38 | 36.46 | 35.38 | 35.70 | 34.71 | 0.90% | 2,561,306 |
| Aug 5, 2025 | 35.22 | 36.16 | 34.84 | 35.38 | 34.40 | 0.63% | 2,342,822 |
| Aug 4, 2025 | 34.60 | 35.42 | 34.30 | 35.16 | 34.18 | 1.85% | 3,117,081 |
| Aug 1, 2025 | 34.90 | 34.94 | 34.44 | 34.52 | 33.56 | -0.98% | 1,382,325 |
| Jul 31, 2025 | 34.12 | 35.08 | 33.96 | 34.86 | 33.89 | 2.17% | 2,592,959 |
| Jul 30, 2025 | 33.68 | 34.68 | 33.04 | 34.12 | 33.17 | 1.31% | 3,853,272 |
| Jul 29, 2025 | 34.60 | 34.80 | 33.62 | 33.68 | 32.75 | -2.04% | 1,516,379 |
| Jul 28, 2025 | 34.22 | 34.58 | 33.58 | 34.38 | 33.43 | 0.88% | 1,327,605 |
| Jul 25, 2025 | 33.60 | 34.66 | 33.44 | 34.08 | 33.13 | 1.79% | 3,508,380 |
| Jul 24, 2025 | 33.86 | 34.30 | 32.96 | 33.48 | 32.55 | -1.06% | 3,845,617 |
| Jul 23, 2025 | 33.86 | 34.40 | 33.48 | 33.84 | 32.90 | 0.95% | 3,358,463 |
| Jul 22, 2025 | 34.48 | 34.50 | 33.46 | 33.52 | 32.59 | -2.16% | 2,143,857 |
| Jul 21, 2025 | 33.22 | 34.66 | 33.22 | 34.26 | 33.31 | 4.01% | 4,578,693 |
| Jul 18, 2025 | 33.58 | 33.88 | 32.62 | 32.94 | 32.03 | -0.78% | 2,727,499 |