Turkcell Iletisim Hizmetleri A.S. (TKC)
NYSE: TKC · Real-Time Price · USD
6.30
-0.13 (-2.02%)
At close: Apr 28, 2026, 4:00 PM EDT
6.25
-0.05 (-0.79%)
After-hours: Apr 28, 2026, 4:12 PM EDT
TKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.40 | 6.40 | 6.28 | 6.30 | 6.30 | -2.02% | 552,173 |
| Apr 27, 2026 | 6.39 | 6.50 | 6.39 | 6.43 | 6.43 | 1.10% | 777,645 |
| Apr 24, 2026 | 6.34 | 6.38 | 6.30 | 6.36 | 6.36 | 0.47% | 384,196 |
| Apr 23, 2026 | 6.29 | 6.36 | 6.27 | 6.33 | 6.33 | 0.80% | 657,872 |
| Apr 22, 2026 | 6.40 | 6.40 | 6.26 | 6.28 | 6.28 | -0.63% | 734,642 |
| Apr 21, 2026 | 6.50 | 6.50 | 6.31 | 6.32 | 6.32 | -3.22% | 766,224 |
| Apr 20, 2026 | 6.60 | 6.60 | 6.53 | 6.53 | 6.53 | -1.36% | 545,743 |
| Apr 17, 2026 | 6.57 | 6.68 | 6.56 | 6.62 | 6.62 | 2.16% | 1,047,076 |
| 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% | 715,548 |
| 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% | 2,022,726 |
| Apr 8, 2026 | 6.20 | 6.32 | 6.20 | 6.22 | 6.22 | 4.36% | 1,452,426 |
| Apr 7, 2026 | 5.97 | 5.99 | 5.88 | 5.96 | 5.96 | -1.32% | 1,897,753 |
| Apr 6, 2026 | 6.03 | 6.08 | 6.02 | 6.04 | 6.04 | 0.33% | 711,549 |
| 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% | 1,013,029 |
| Mar 31, 2026 | 5.98 | 6.08 | 5.98 | 6.03 | 6.03 | 2.03% | 2,118,824 |
| Mar 30, 2026 | 5.98 | 5.98 | 5.91 | 5.91 | 5.91 | -1.34% | 1,543,467 |
| 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% | 2,921,454 |
| 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% | 985,362 |
| Mar 18, 2026 | 6.15 | 6.17 | 6.12 | 6.12 | 6.12 | -1.92% | 613,145 |
| Mar 17, 2026 | 6.25 | 6.27 | 6.20 | 6.24 | 6.24 | 0.48% | 1,176,790 |
| Mar 16, 2026 | 6.22 | 6.22 | 6.16 | 6.21 | 6.21 | 0.98% | 1,046,791 |
| Mar 13, 2026 | 6.21 | 6.24 | 6.13 | 6.15 | 6.15 | -0.97% | 843,735 |
| 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% | 935,875 |
| Mar 10, 2026 | 6.30 | 6.36 | 6.24 | 6.25 | 6.25 | 1.79% | 1,237,564 |
| Mar 9, 2026 | 6.04 | 6.16 | 5.95 | 6.14 | 6.14 | 0.99% | 1,442,140 |
| Mar 6, 2026 | 6.06 | 6.19 | 6.06 | 6.08 | 6.08 | -1.46% | 1,417,381 |
| 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% | 2,062,108 |
| Mar 3, 2026 | 6.46 | 6.59 | 6.41 | 6.58 | 6.58 | - | 1,848,636 |
| 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% | 1,400,147 |
| 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% | 627,284 |
| 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% | 873,483 |
| Feb 19, 2026 | 6.93 | 6.93 | 6.81 | 6.87 | 6.87 | -2.14% | 534,142 |
| 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% | 1,820,449 |
| Feb 13, 2026 | 7.05 | 7.12 | 7.04 | 7.05 | 7.05 | 0.57% | 1,053,978 |
| 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% | 522,298 |
| Feb 9, 2026 | 6.66 | 6.70 | 6.62 | 6.68 | 6.68 | 1.83% | 796,664 |
| 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% | 950,436 |
| Feb 4, 2026 | 6.75 | 6.78 | 6.67 | 6.70 | 6.70 | -0.15% | 990,696 |
| Feb 3, 2026 | 6.74 | 6.77 | 6.65 | 6.71 | 6.71 | 2.91% | 991,834 |
| Feb 2, 2026 | 6.59 | 6.59 | 6.50 | 6.52 | 6.52 | -2.10% | 771,178 |
| Jan 30, 2026 | 6.73 | 6.74 | 6.62 | 6.66 | 6.66 | -0.45% | 584,476 |
| Jan 29, 2026 | 6.65 | 6.72 | 6.65 | 6.69 | 6.69 | 1.21% | 1,052,577 |
| Jan 28, 2026 | 6.62 | 6.67 | 6.60 | 6.61 | 6.61 | 0.30% | 724,180 |
| Jan 27, 2026 | 6.60 | 6.62 | 6.51 | 6.59 | 6.59 | -0.30% | 507,530 |
| Jan 26, 2026 | 6.63 | 6.67 | 6.60 | 6.61 | 6.61 | 1.07% | 1,002,623 |
| Jan 23, 2026 | 6.52 | 6.57 | 6.49 | 6.54 | 6.54 | -0.30% | 824,452 |
| Jan 22, 2026 | 6.41 | 6.57 | 6.41 | 6.56 | 6.56 | 7.19% | 1,114,882 |
| Jan 21, 2026 | 6.15 | 6.16 | 6.09 | 6.12 | 6.12 | -0.16% | 934,307 |
| Jan 20, 2026 | 6.04 | 6.15 | 5.94 | 6.13 | 6.13 | 0.66% | 1,682,615 |
| Jan 16, 2026 | 6.00 | 6.09 | 5.95 | 6.09 | 6.09 | 3.57% | 1,617,550 |
| Jan 15, 2026 | 5.86 | 5.94 | 5.86 | 5.88 | 5.88 | 1.20% | 1,282,990 |
| Jan 14, 2026 | 5.78 | 5.83 | 5.76 | 5.81 | 5.81 | 1.75% | 1,388,328 |
| Jan 13, 2026 | 5.70 | 5.84 | 5.70 | 5.71 | 5.71 | 0.53% | 2,100,216 |
| Jan 12, 2026 | 5.68 | 5.71 | 5.65 | 5.68 | 5.68 | 1.25% | 930,151 |
| Jan 9, 2026 | 5.69 | 5.69 | 5.60 | 5.61 | 5.61 | -1.58% | 1,256,810 |
| Jan 8, 2026 | 5.67 | 5.71 | 5.66 | 5.70 | 5.70 | 0.71% | 925,268 |
| Jan 7, 2026 | 5.70 | 5.72 | 5.62 | 5.66 | 5.66 | -0.35% | 1,275,733 |
| Jan 6, 2026 | 5.71 | 5.78 | 5.68 | 5.68 | 5.68 | 0.71% | 1,130,560 |
| Jan 5, 2026 | 5.67 | 5.69 | 5.61 | 5.64 | 5.64 | 0.89% | 763,700 |
| Jan 2, 2026 | 5.59 | 5.62 | 5.57 | 5.59 | 5.59 | 2.19% | 876,375 |
| Dec 31, 2025 | 5.47 | 5.49 | 5.45 | 5.47 | 5.47 | -0.91% | 931,378 |
| Dec 30, 2025 | 5.49 | 5.52 | 5.47 | 5.52 | 5.52 | -1.08% | 1,353,097 |
| Dec 29, 2025 | 5.55 | 5.60 | 5.53 | 5.58 | 5.58 | -2.79% | 1,466,210 |
| Dec 26, 2025 | 5.73 | 5.74 | 5.68 | 5.74 | 5.67 | -1.20% | 534,953 |
| Dec 24, 2025 | 5.80 | 5.84 | 5.80 | 5.81 | 5.73 | - | 261,125 |
| Dec 23, 2025 | 5.83 | 5.83 | 5.79 | 5.81 | 5.73 | -0.51% | 510,794 |
| Dec 22, 2025 | 5.89 | 5.89 | 5.81 | 5.84 | 5.76 | -1.02% | 1,181,287 |
| Dec 19, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.82 | -0.51% | 1,038,217 |
| Dec 18, 2025 | 5.98 | 5.99 | 5.91 | 5.93 | 5.85 | -0.50% | 1,237,471 |
| Dec 17, 2025 | 5.96 | 6.00 | 5.95 | 5.96 | 5.88 | - | 561,170 |
| Dec 16, 2025 | 5.98 | 6.01 | 5.86 | 5.96 | 5.88 | -2.30% | 825,782 |
| Dec 15, 2025 | 6.08 | 6.13 | 6.07 | 6.10 | 6.02 | 0.49% | 996,485 |
| Dec 12, 2025 | 6.12 | 6.15 | 6.04 | 6.07 | 5.99 | 2.71% | 791,464 |
| Dec 11, 2025 | 5.91 | 5.96 | 5.88 | 5.91 | 5.83 | -1.83% | 1,083,515 |
| Dec 10, 2025 | 6.01 | 6.04 | 5.98 | 6.02 | 5.94 | 0.50% | 874,075 |
| Dec 9, 2025 | 5.94 | 6.00 | 5.94 | 5.99 | 5.91 | 1.01% | 671,162 |
| Dec 8, 2025 | 5.93 | 5.98 | 5.92 | 5.93 | 5.85 | 1.89% | 915,861 |
| Dec 5, 2025 | 5.82 | 5.84 | 5.80 | 5.82 | 5.74 | 0.52% | 570,710 |
| Dec 4, 2025 | 5.79 | 5.80 | 5.75 | 5.79 | 5.71 | -0.86% | 638,607 |
| Dec 3, 2025 | 5.79 | 5.85 | 5.78 | 5.84 | 5.76 | 1.57% | 732,640 |