Turcas Holding A.S. (IST:TRCAS)
Turkey
· Delayed Price · Currency is TRY 46.76
+0.56 (1.21%)
At close: Apr 28, 2026
Turcas Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 45.60 | 46.40 | 45.32 | 46.20 | 46.20 | 1.32% | 836,223 |
| Apr 24, 2026 | 47.28 | 47.42 | 45.60 | 45.60 | 45.60 | -3.55% | 1,197,999 |
| Apr 22, 2026 | 47.26 | 47.28 | 46.64 | 47.28 | 47.28 | 0.25% | 668,722 |
| Apr 21, 2026 | 46.36 | 47.50 | 45.98 | 47.16 | 47.16 | 1.73% | 1,297,623 |
| Apr 20, 2026 | 46.38 | 46.52 | 45.82 | 46.36 | 46.36 | -0.86% | 861,809 |
| Apr 17, 2026 | 45.80 | 46.76 | 44.78 | 46.76 | 46.76 | 2.14% | 2,428,148 |
| Apr 16, 2026 | 44.18 | 45.78 | 44.14 | 45.78 | 45.78 | 3.53% | 2,448,076 |
| Apr 15, 2026 | 44.46 | 44.66 | 43.76 | 44.22 | 44.22 | -0.54% | 1,184,092 |
| Apr 14, 2026 | 44.02 | 44.64 | 43.40 | 44.46 | 44.46 | 0.68% | 1,759,657 |
| Apr 13, 2026 | 43.60 | 44.50 | 43.40 | 44.16 | 44.16 | 2.13% | 1,944,071 |
| Apr 10, 2026 | 44.70 | 44.70 | 42.86 | 43.24 | 43.24 | -3.31% | 3,254,068 |
| Apr 9, 2026 | 44.48 | 45.08 | 43.68 | 44.72 | 44.72 | 0.77% | 1,286,378 |
| Apr 8, 2026 | 42.00 | 44.42 | 41.64 | 44.38 | 44.38 | 3.21% | 2,807,907 |
| Apr 7, 2026 | 43.76 | 43.88 | 42.30 | 43.00 | 43.00 | -1.15% | 1,439,025 |
| Apr 6, 2026 | 42.60 | 44.12 | 42.40 | 43.50 | 43.50 | 3.47% | 2,495,852 |
| Apr 3, 2026 | 41.52 | 42.56 | 41.28 | 42.04 | 42.04 | 1.30% | 1,622,145 |
| Apr 2, 2026 | 41.60 | 41.90 | 40.66 | 41.50 | 41.50 | 1.02% | 1,783,760 |
| Apr 1, 2026 | 40.36 | 41.70 | 40.00 | 41.08 | 41.08 | 1.78% | 1,601,180 |
| Mar 31, 2026 | 39.94 | 40.74 | 37.98 | 40.36 | 40.36 | 1.05% | 2,058,778 |
| Mar 30, 2026 | 39.38 | 40.54 | 39.30 | 39.94 | 39.94 | 1.37% | 2,502,213 |
| Mar 27, 2026 | 41.58 | 41.58 | 38.98 | 39.40 | 39.40 | -4.46% | 1,919,699 |
| Mar 26, 2026 | 41.20 | 41.56 | 40.72 | 41.24 | 41.24 | 0.10% | 1,520,137 |
| Mar 25, 2026 | 40.12 | 41.22 | 39.52 | 41.20 | 41.20 | 2.64% | 3,073,502 |
| Mar 24, 2026 | 40.18 | 41.26 | 39.90 | 40.14 | 40.14 | -0.10% | 2,610,109 |
| Mar 23, 2026 | 40.70 | 41.96 | 39.62 | 40.18 | 40.18 | -1.52% | 3,888,255 |
| Mar 19, 2026 | 42.02 | 42.10 | 40.28 | 40.80 | 40.80 | -2.30% | 1,398,297 |
| Mar 18, 2026 | 41.72 | 42.30 | 40.92 | 41.76 | 41.76 | 0.48% | 3,327,179 |
| Mar 17, 2026 | 41.52 | 41.86 | 40.84 | 41.56 | 41.56 | 0.29% | 2,304,420 |
| Mar 16, 2026 | 43.62 | 43.68 | 41.40 | 41.44 | 41.44 | -4.87% | 2,033,588 |
| Mar 13, 2026 | 44.10 | 44.60 | 43.16 | 43.56 | 43.56 | -0.77% | 2,592,793 |
| Mar 12, 2026 | 44.12 | 45.32 | 43.36 | 43.90 | 43.90 | -2.44% | 4,162,900 |
| Mar 11, 2026 | 44.30 | 45.40 | 43.60 | 45.00 | 45.00 | 1.58% | 3,417,840 |
| Mar 10, 2026 | 44.60 | 45.22 | 42.40 | 44.30 | 44.30 | -2.21% | 4,719,951 |
| Mar 9, 2026 | 48.00 | 49.70 | 44.40 | 45.30 | 45.30 | -1.78% | 8,329,434 |
| Mar 6, 2026 | 47.10 | 48.30 | 44.10 | 46.12 | 46.12 | -1.33% | 4,091,065 |
| Mar 5, 2026 | 46.02 | 47.08 | 44.70 | 46.74 | 46.74 | 1.83% | 5,564,708 |
| Mar 4, 2026 | 48.66 | 49.48 | 45.16 | 45.90 | 45.90 | -5.67% | 5,013,690 |
| Mar 3, 2026 | 47.30 | 50.55 | 46.50 | 48.66 | 48.66 | 5.83% | 7,005,709 |
| Mar 2, 2026 | 48.24 | 51.55 | 45.98 | 45.98 | 45.98 | -3.08% | 7,354,200 |
| 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 |