Turkcell Iletisim Hizmetleri A.S. (TKC)
NYSE: TKC · Real-Time Price · USD
5.97
-0.05 (-0.91%)
Jun 29, 2026, 9:56 AM EDT - Market open
TKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.97 | 6.06 | 5.95 | 6.02 | 6.02 | - | 1,715,066 |
| Jun 25, 2026 | 5.98 | 6.04 | 5.93 | 6.02 | 6.02 | 0.33% | 3,487,883 |
| Jun 24, 2026 | 5.95 | 6.02 | 5.93 | 6.00 | 6.00 | -0.66% | 3,398,364 |
| Jun 23, 2026 | 5.96 | 6.06 | 5.91 | 6.04 | 6.04 | -0.49% | 723,715 |
| Jun 22, 2026 | 6.10 | 6.11 | 6.02 | 6.07 | 6.07 | -0.65% | 1,285,877 |
| Jun 18, 2026 | 6.11 | 6.18 | 6.10 | 6.11 | 6.11 | 2.35% | 1,717,849 |
| Jun 17, 2026 | 6.12 | 6.12 | 5.95 | 5.97 | 5.97 | -2.45% | 1,710,851 |
| Jun 16, 2026 | 6.17 | 6.19 | 6.10 | 6.12 | 6.12 | -0.65% | 1,478,100 |
| Jun 15, 2026 | 6.26 | 6.30 | 6.16 | 6.16 | 6.16 | 3.01% | 2,356,466 |
| Jun 12, 2026 | 5.98 | 6.01 | 5.94 | 5.98 | 5.98 | 1.87% | 1,173,608 |
| Jun 11, 2026 | 5.76 | 5.89 | 5.74 | 5.87 | 5.87 | 2.62% | 1,188,274 |
| Jun 10, 2026 | 5.71 | 5.74 | 5.67 | 5.72 | 5.72 | 0.35% | 2,129,963 |
| Jun 9, 2026 | 5.86 | 5.88 | 5.65 | 5.70 | 5.70 | -1.04% | 1,458,972 |
| Jun 8, 2026 | 5.82 | 5.88 | 5.76 | 5.76 | 5.76 | -0.17% | 1,976,411 |
| Jun 5, 2026 | 5.78 | 5.84 | 5.74 | 5.77 | 5.77 | -2.53% | 3,751,088 |
| Jun 4, 2026 | 5.86 | 5.93 | 5.84 | 5.92 | 5.92 | 0.68% | 3,348,562 |
| Jun 3, 2026 | 5.88 | 5.89 | 5.78 | 5.88 | 5.88 | -1.34% | 3,190,953 |
| Jun 2, 2026 | 5.87 | 5.98 | 5.87 | 5.96 | 5.96 | 4.38% | 2,988,753 |
| Jun 1, 2026 | 5.67 | 5.72 | 5.63 | 5.71 | 5.71 | -0.17% | 1,782,199 |
| May 29, 2026 | 5.72 | 5.77 | 5.66 | 5.72 | 5.72 | 0.88% | 1,032,906 |
| May 28, 2026 | 5.70 | 5.73 | 5.65 | 5.67 | 5.67 | -0.53% | 793,617 |
| May 27, 2026 | 5.71 | 5.74 | 5.68 | 5.70 | 5.70 | 0.18% | 803,519 |
| May 26, 2026 | 5.81 | 5.89 | 5.68 | 5.69 | 5.69 | -2.40% | 1,141,523 |
| May 22, 2026 | 5.84 | 5.87 | 5.79 | 5.83 | 5.83 | 0.17% | 1,289,057 |
| May 21, 2026 | 5.85 | 5.90 | 5.72 | 5.82 | 5.82 | -3.16% | 2,465,645 |
| May 20, 2026 | 5.93 | 6.02 | 5.92 | 6.01 | 6.01 | 1.18% | 976,955 |
| May 19, 2026 | 5.98 | 5.99 | 5.91 | 5.94 | 5.94 | -0.34% | 848,386 |
| May 18, 2026 | 6.04 | 6.04 | 5.90 | 5.96 | 5.96 | -1.49% | 1,545,920 |
| May 15, 2026 | 6.15 | 6.15 | 6.04 | 6.05 | 6.05 | -3.51% | 1,016,442 |
| May 14, 2026 | 6.34 | 6.35 | 6.25 | 6.27 | 6.27 | -0.79% | 578,910 |
| May 13, 2026 | 6.35 | 6.35 | 6.31 | 6.32 | 6.32 | -0.78% | 891,984 |
| May 12, 2026 | 6.47 | 6.49 | 6.35 | 6.37 | 6.37 | -5.49% | 1,029,186 |
| May 11, 2026 | 6.82 | 6.85 | 6.68 | 6.74 | 6.74 | 1.51% | 936,912 |
| May 8, 2026 | 6.65 | 6.70 | 6.63 | 6.64 | 6.64 | 1.68% | 764,562 |
| May 7, 2026 | 6.58 | 6.61 | 6.53 | 6.53 | 6.53 | -0.15% | 771,017 |
| May 6, 2026 | 6.50 | 6.57 | 6.50 | 6.54 | 6.54 | 1.87% | 619,053 |
| May 5, 2026 | 6.38 | 6.46 | 6.35 | 6.42 | 6.42 | 3.55% | 1,065,592 |
| May 4, 2026 | 6.16 | 6.25 | 6.13 | 6.20 | 6.20 | -2.36% | 1,191,949 |
| May 1, 2026 | 6.35 | 6.40 | 6.28 | 6.35 | 6.35 | 0.47% | 1,317,298 |
| Apr 30, 2026 | 6.23 | 6.33 | 6.19 | 6.32 | 6.32 | 1.44% | 876,654 |
| Apr 29, 2026 | 6.24 | 6.28 | 6.20 | 6.23 | 6.23 | -1.11% | 487,869 |
| Apr 28, 2026 | 6.40 | 6.40 | 6.28 | 6.30 | 6.30 | -2.02% | 552,399 |
| Apr 27, 2026 | 6.39 | 6.50 | 6.39 | 6.43 | 6.43 | 1.10% | 777,657 |
| Apr 24, 2026 | 6.34 | 6.38 | 6.30 | 6.36 | 6.36 | 0.47% | 384,296 |
| Apr 23, 2026 | 6.29 | 6.36 | 6.27 | 6.33 | 6.33 | 0.80% | 657,874 |
| Apr 22, 2026 | 6.40 | 6.40 | 6.26 | 6.28 | 6.28 | -0.63% | 734,689 |
| Apr 21, 2026 | 6.50 | 6.50 | 6.31 | 6.32 | 6.32 | -3.22% | 766,599 |
| Apr 20, 2026 | 6.60 | 6.60 | 6.53 | 6.53 | 6.53 | -1.36% | 546,051 |
| Apr 17, 2026 | 6.57 | 6.68 | 6.56 | 6.62 | 6.62 | 2.16% | 1,047,436 |
| Apr 16, 2026 | 6.46 | 6.51 | 6.44 | 6.48 | 6.48 | 0.62% | 797,815 |
| Apr 15, 2026 | 6.45 | 6.49 | 6.43 | 6.44 | 6.44 | 0.31% | 715,553 |
| Apr 14, 2026 | 6.45 | 6.51 | 6.39 | 6.42 | 6.42 | 0.16% | 1,296,782 |
| Apr 13, 2026 | 6.31 | 6.42 | 6.29 | 6.41 | 6.41 | -1.54% | 632,620 |
| Apr 10, 2026 | 6.45 | 6.55 | 6.45 | 6.51 | 6.51 | 1.88% | 565,712 |
| Apr 9, 2026 | 6.25 | 6.39 | 6.20 | 6.39 | 6.39 | 2.73% | 2,022,727 |
| Apr 8, 2026 | 6.20 | 6.32 | 6.20 | 6.22 | 6.22 | 4.36% | 1,452,428 |
| Apr 7, 2026 | 5.97 | 5.99 | 5.88 | 5.96 | 5.96 | -1.32% | 1,902,963 |
| Apr 6, 2026 | 6.03 | 6.08 | 6.02 | 6.04 | 6.04 | 0.33% | 711,571 |
| Apr 2, 2026 | 5.97 | 6.03 | 5.93 | 6.02 | 6.02 | -0.66% | 998,554 |
| Apr 1, 2026 | 6.08 | 6.09 | 6.04 | 6.06 | 6.06 | 0.50% | 1,028,459 |
| Mar 31, 2026 | 5.98 | 6.08 | 5.98 | 6.03 | 6.03 | 2.03% | 3,114,629 |
| Mar 30, 2026 | 5.98 | 5.98 | 5.91 | 5.91 | 5.91 | -1.34% | 1,575,733 |
| Mar 27, 2026 | 5.96 | 6.04 | 5.96 | 5.99 | 5.99 | 0.67% | 1,809,387 |
| Mar 26, 2026 | 6.01 | 6.06 | 5.95 | 5.95 | 5.95 | -2.62% | 2,926,007 |
| Mar 25, 2026 | 6.16 | 6.16 | 6.10 | 6.11 | 6.11 | 0.83% | 931,493 |
| Mar 24, 2026 | 5.95 | 6.09 | 5.91 | 6.06 | 6.06 | -1.30% | 3,175,074 |
| Mar 23, 2026 | 6.08 | 6.18 | 6.05 | 6.14 | 6.14 | 1.15% | 1,761,435 |
| Mar 20, 2026 | 6.14 | 6.14 | 6.04 | 6.07 | 6.07 | -1.14% | 1,219,612 |
| Mar 19, 2026 | 6.22 | 6.22 | 6.06 | 6.14 | 6.14 | 0.33% | 987,388 |
| Mar 18, 2026 | 6.15 | 6.17 | 6.12 | 6.12 | 6.12 | -1.92% | 613,156 |
| Mar 17, 2026 | 6.25 | 6.27 | 6.20 | 6.24 | 6.24 | 0.48% | 1,176,796 |
| Mar 16, 2026 | 6.22 | 6.22 | 6.16 | 6.21 | 6.21 | 0.98% | 1,046,793 |
| Mar 13, 2026 | 6.21 | 6.24 | 6.13 | 6.15 | 6.15 | -0.97% | 843,739 |
| Mar 12, 2026 | 6.19 | 6.25 | 6.09 | 6.21 | 6.21 | 0.98% | 2,134,235 |
| Mar 11, 2026 | 6.23 | 6.23 | 6.11 | 6.15 | 6.15 | -1.60% | 935,877 |
| Mar 10, 2026 | 6.30 | 6.36 | 6.24 | 6.25 | 6.25 | 1.79% | 1,237,570 |
| Mar 9, 2026 | 6.04 | 6.16 | 5.95 | 6.14 | 6.14 | 0.99% | 1,447,648 |
| Mar 6, 2026 | 6.06 | 6.19 | 6.06 | 6.08 | 6.08 | -1.46% | 1,445,494 |
| Mar 5, 2026 | 6.31 | 6.31 | 6.06 | 6.17 | 6.17 | -4.64% | 2,329,880 |
| Mar 4, 2026 | 6.32 | 6.49 | 6.31 | 6.47 | 6.47 | -1.67% | 2,091,857 |
| Mar 3, 2026 | 6.46 | 6.59 | 6.41 | 6.58 | 6.58 | - | 1,848,786 |
| Mar 2, 2026 | 6.54 | 6.59 | 6.50 | 6.58 | 6.58 | -2.37% | 1,766,852 |
| Feb 27, 2026 | 6.70 | 6.74 | 6.63 | 6.74 | 6.74 | -1.89% | 1,418,388 |
| Feb 26, 2026 | 6.93 | 6.93 | 6.82 | 6.87 | 6.87 | -1.01% | 902,358 |
| Feb 25, 2026 | 6.98 | 6.98 | 6.90 | 6.94 | 6.94 | -0.86% | 647,309 |
| Feb 24, 2026 | 6.96 | 7.00 | 6.91 | 7.00 | 7.00 | 0.43% | 981,958 |
| Feb 23, 2026 | 7.01 | 7.03 | 6.93 | 6.97 | 6.97 | -0.43% | 1,076,740 |
| Feb 20, 2026 | 6.90 | 7.01 | 6.90 | 7.00 | 7.00 | 1.89% | 889,597 |
| Feb 19, 2026 | 6.93 | 6.93 | 6.81 | 6.87 | 6.87 | -2.14% | 609,084 |
| Feb 18, 2026 | 7.15 | 7.15 | 7.02 | 7.02 | 7.02 | -1.82% | 694,618 |
| Feb 17, 2026 | 7.02 | 7.18 | 7.02 | 7.15 | 7.15 | 1.42% | 1,820,649 |
| Feb 13, 2026 | 7.05 | 7.12 | 7.04 | 7.05 | 7.05 | 0.57% | 1,173,424 |
| Feb 12, 2026 | 7.05 | 7.07 | 6.98 | 7.01 | 7.01 | 0.72% | 1,180,407 |
| Feb 11, 2026 | 6.80 | 6.97 | 6.80 | 6.96 | 6.96 | 3.73% | 1,558,229 |
| Feb 10, 2026 | 6.70 | 6.75 | 6.67 | 6.71 | 6.71 | 0.45% | 522,311 |
| Feb 9, 2026 | 6.66 | 6.70 | 6.62 | 6.68 | 6.68 | 1.83% | 796,666 |
| Feb 6, 2026 | 6.57 | 6.60 | 6.44 | 6.56 | 6.56 | -0.76% | 1,057,897 |
| Feb 5, 2026 | 6.63 | 6.67 | 6.56 | 6.61 | 6.61 | -1.34% | 950,859 |
| Feb 4, 2026 | 6.75 | 6.78 | 6.67 | 6.70 | 6.70 | -0.15% | 990,902 |
| Feb 3, 2026 | 6.74 | 6.77 | 6.65 | 6.71 | 6.71 | 2.91% | 991,834 |