Turcas Petrol A.S. (IST:TRCAS)
Turkey
· Delayed Price · Currency is TRY 46.58
-0.64 (-1.36%)
Last updated: Feb 27, 2026, 4:48 PM GMT+3
Turcas Petrol A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 47.98 | 47.98 | 46.52 | 47.44 | 47.44 | 0.47% | 653,587 |
| Feb 26, 2026 | 48.58 | 48.58 | 46.32 | 47.22 | 47.22 | -2.60% | 1,031,117 |
| Feb 25, 2026 | 49.98 | 50.00 | 47.78 | 48.48 | 48.48 | -3.04% | 874,023 |
| Feb 24, 2026 | 49.98 | 50.55 | 48.86 | 50.00 | 50.00 | - | 937,417 |
| Feb 23, 2026 | 51.55 | 51.60 | 48.98 | 50.00 | 50.00 | -1.57% | 1,145,125 |
| Feb 20, 2026 | 52.60 | 52.60 | 50.25 | 50.80 | 50.80 | -3.42% | 1,039,633 |
| Feb 19, 2026 | 54.95 | 54.95 | 51.00 | 52.60 | 52.60 | -4.28% | 1,137,596 |
| Feb 18, 2026 | 55.00 | 55.95 | 54.00 | 54.95 | 54.95 | -0.09% | 1,383,793 |
| Feb 17, 2026 | 55.10 | 55.90 | 54.90 | 55.00 | 55.00 | -0.18% | 797,634 |
| Feb 16, 2026 | 54.30 | 55.25 | 54.10 | 55.10 | 55.10 | 1.47% | 766,105 |
| Feb 13, 2026 | 53.85 | 55.05 | 53.25 | 54.30 | 54.30 | 1.40% | 1,325,562 |
| Feb 12, 2026 | 53.40 | 55.55 | 51.65 | 53.55 | 53.55 | 0.09% | 1,769,296 |
| Feb 11, 2026 | 50.05 | 54.80 | 49.76 | 53.50 | 53.50 | 6.89% | 2,614,210 |
| Feb 10, 2026 | 51.30 | 51.45 | 49.44 | 50.05 | 50.05 | -2.44% | 1,387,884 |
| Feb 9, 2026 | 51.75 | 51.90 | 50.65 | 51.30 | 51.30 | -0.87% | 712,997 |
| Feb 6, 2026 | 50.65 | 51.90 | 49.94 | 51.75 | 51.75 | 1.57% | 1,551,697 |
| Feb 5, 2026 | 52.60 | 52.60 | 50.75 | 50.95 | 50.95 | -3.04% | 1,048,516 |
| Feb 4, 2026 | 49.88 | 52.90 | 49.42 | 52.55 | 52.55 | 5.35% | 2,019,844 |
| Feb 3, 2026 | 48.32 | 49.88 | 47.78 | 49.88 | 49.88 | 3.53% | 1,221,629 |
| Feb 2, 2026 | 46.10 | 48.18 | 46.10 | 48.18 | 48.18 | 2.29% | 730,870 |
| Jan 30, 2026 | 47.54 | 47.68 | 46.50 | 47.10 | 47.10 | -1.75% | 1,378,728 |
| Jan 29, 2026 | 47.34 | 48.42 | 46.92 | 47.94 | 47.94 | 2.26% | 2,528,636 |
| Jan 28, 2026 | 45.32 | 47.02 | 45.26 | 46.88 | 46.88 | 3.49% | 1,285,352 |
| Jan 27, 2026 | 45.14 | 45.34 | 44.68 | 45.30 | 45.30 | 0.35% | 706,374 |
| Jan 26, 2026 | 44.72 | 45.28 | 44.22 | 45.14 | 45.14 | 1.07% | 613,605 |
| Jan 23, 2026 | 45.00 | 45.40 | 44.38 | 44.66 | 44.66 | - | 686,689 |
| Jan 22, 2026 | 44.00 | 44.66 | 42.98 | 44.66 | 44.66 | 1.50% | 1,577,014 |
| Jan 21, 2026 | 44.38 | 44.44 | 43.16 | 44.00 | 44.00 | -0.86% | 613,939 |
| Jan 20, 2026 | 43.60 | 44.44 | 43.36 | 44.38 | 44.38 | 1.79% | 884,775 |
| Jan 19, 2026 | 43.64 | 43.84 | 42.36 | 43.60 | 43.60 | 0.05% | 1,000,903 |
| Jan 16, 2026 | 42.98 | 44.64 | 42.98 | 43.58 | 43.58 | 1.40% | 1,926,947 |
| Jan 15, 2026 | 41.18 | 43.38 | 41.06 | 42.98 | 42.98 | 4.37% | 1,538,572 |
| Jan 14, 2026 | 41.08 | 41.72 | 40.72 | 41.18 | 41.18 | 0.68% | 950,311 |
| Jan 13, 2026 | 40.26 | 41.70 | 40.06 | 40.90 | 40.90 | 1.74% | 1,717,488 |
| Jan 12, 2026 | 40.84 | 41.16 | 40.14 | 40.20 | 40.20 | -1.57% | 1,195,705 |
| Jan 9, 2026 | 40.30 | 41.12 | 40.26 | 40.84 | 40.84 | 0.84% | 704,921 |
| Jan 8, 2026 | 40.06 | 40.52 | 39.86 | 40.50 | 40.50 | 1.25% | 771,346 |
| Jan 7, 2026 | 40.14 | 40.28 | 39.72 | 40.00 | 40.00 | - | 865,756 |
| Jan 6, 2026 | 41.16 | 41.20 | 39.18 | 40.00 | 40.00 | -2.82% | 2,410,639 |
| Jan 5, 2026 | 41.52 | 41.80 | 40.70 | 41.16 | 41.16 | -0.87% | 1,407,731 |
| Jan 2, 2026 | 41.72 | 41.94 | 41.48 | 41.52 | 41.52 | -0.86% | 574,025 |
| Dec 31, 2025 | 41.58 | 41.96 | 41.24 | 41.88 | 41.88 | 0.77% | 621,173 |
| Dec 30, 2025 | 42.20 | 42.20 | 40.92 | 41.56 | 41.56 | -2.21% | 1,046,653 |
| Dec 29, 2025 | 42.76 | 42.76 | 41.44 | 42.50 | 42.50 | -0.70% | 739,843 |
| Dec 26, 2025 | 42.58 | 42.80 | 41.80 | 42.80 | 42.80 | 0.52% | 1,166,453 |
| Dec 25, 2025 | 42.80 | 43.00 | 42.18 | 42.58 | 42.58 | -0.19% | 552,567 |
| Dec 24, 2025 | 42.04 | 42.70 | 41.84 | 42.66 | 42.66 | 1.47% | 1,365,828 |
| Dec 23, 2025 | 41.62 | 42.32 | 41.62 | 42.04 | 42.04 | 0.33% | 589,583 |
| Dec 22, 2025 | 41.80 | 42.26 | 41.00 | 41.90 | 41.90 | -0.14% | 1,087,238 |
| Dec 19, 2025 | 41.90 | 42.42 | 41.66 | 41.96 | 41.96 | 0.14% | 561,016 |
| Dec 18, 2025 | 42.18 | 42.18 | 41.70 | 41.90 | 41.90 | -0.24% | 392,473 |
| Dec 17, 2025 | 41.48 | 42.18 | 40.80 | 42.00 | 42.00 | 0.91% | 1,100,750 |
| Dec 16, 2025 | 42.62 | 42.88 | 41.00 | 41.62 | 41.62 | -2.94% | 1,219,436 |
| Dec 15, 2025 | 42.70 | 42.88 | 41.80 | 42.88 | 42.88 | 0.37% | 1,010,013 |
| Dec 12, 2025 | 43.20 | 43.20 | 41.62 | 42.72 | 42.72 | -0.74% | 1,084,397 |
| Dec 11, 2025 | 43.26 | 43.88 | 42.92 | 43.04 | 43.04 | -0.51% | 880,229 |
| Dec 10, 2025 | 42.90 | 43.84 | 42.66 | 43.26 | 43.26 | 0.84% | 836,732 |
| Dec 9, 2025 | 42.78 | 43.52 | 42.40 | 42.90 | 42.90 | 0.23% | 1,057,539 |
| Dec 8, 2025 | 42.32 | 42.92 | 41.70 | 42.80 | 42.80 | 1.47% | 1,162,317 |
| 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 |