Register to chat with like-minded investors on our interactive forums.
TKC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 6.29 | 0.07 | 1.13% | 6.24 | 6.315 | 6.23 | 134,122 |
| May 02 2024 | 6.22 | 0.16 | 2.64% | 6.12 | 6.23 | 6.06 | 301,860 |
| May 01 2024 | 6.06 | -0.04 | -0.66% | 6.08 | 6.095 | 6.03 | 164,742 |
| Apr 30 2024 | 6.10 | 0.06 | 0.99% | 6.08 | 6.13 | 5.95 | 306,782 |
| Apr 29 2024 | 6.04 | 0.06 | 1.00% | 6.00 | 6.13 | 6.00 | 254,768 |
| Apr 26 2024 | 5.98 | 0.03 | 0.50% | 5.99 | 6.065 | 5.96 | 447,421 |
| Apr 25 2024 | 5.95 | 0.01 | 0.17% | 5.92 | 5.98 | 5.895 | 261,343 |
| Apr 24 2024 | 5.94 | 0.05 | 0.85% | 5.90 | 5.97 | 5.838 | 354,520 |
| Apr 23 2024 | 5.89 | 0.05 | 0.86% | 5.85 | 5.90 | 5.80 | 206,935 |
| Apr 22 2024 | 5.84 | 0.10 | 1.74% | 5.83 | 5.875 | 5.78 | 361,336 |
| Apr 19 2024 | 5.74 | 0.10 | 1.77% | 5.65 | 5.805 | 5.65 | 266,394 |
| Apr 18 2024 | 5.64 | 0.04 | 0.71% | 5.58 | 5.69 | 5.58 | 285,323 |
| Apr 17 2024 | 5.60 | 0.10 | 1.82% | 5.61 | 5.70 | 5.59 | 560,098 |
| Apr 16 2024 | 5.50 | 0.02 | 0.36% | 5.58 | 5.59 | 5.49 | 248,998 |
| Apr 15 2024 | 5.48 | -0.02 | -0.36% | 5.54 | 5.615 | 5.445 | 240,938 |
| Apr 12 2024 | 5.50 | -0.23 | -4.01% | 5.68 | 5.69 | 5.49 | 537,969 |
| Apr 11 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.74 | 5.655 | 193,519 |
| Apr 10 2024 | 5.73 | -0.08 | -1.38% | 5.7299 | 5.75 | 5.68 | 172,424 |
| Apr 09 2024 | 5.81 | 0.06 | 1.04% | 5.79 | 5.81 | 5.7175 | 169,732 |
| Apr 08 2024 | 5.75 | 0.06 | 1.05% | 5.63 | 5.84 | 5.605 | 482,417 |
| Apr 05 2024 | 5.69 | 0.26 | 4.79% | 5.52 | 5.69 | 5.39 | 584,485 |
| Apr 04 2024 | 5.43 | 0.13 | 2.45% | 5.49 | 5.50 | 5.39 | 284,867 |
| Apr 03 2024 | 5.30 | 0.14 | 2.71% | 5.28 | 5.33 | 5.17 | 298,661 |
| Apr 02 2024 | 5.16 | 0.02 | 0.39% | 5.17 | 5.17 | 5.11 | 142,088 |
| Apr 01 2024 | 5.14 | -0.05 | -0.96% | 5.17 | 5.18 | 5.10 | 158,251 |
| Mar 28 2024 | 5.19 | 0.13 | 2.57% | 5.16 | 5.195 | 5.10 | 516,284 |
| Mar 27 2024 | 5.06 | -0.03 | -0.59% | 5.11 | 5.14 | 5.05 | 355,030 |
| Mar 26 2024 | 5.09 | -0.20 | -3.78% | 5.17 | 5.17 | 5.056 | 196,164 |
| Mar 25 2024 | 5.29 | -0.03 | -0.56% | 5.39 | 5.39 | 5.26 | 261,539 |
| Mar 22 2024 | 5.32 | 0.04 | 0.76% | 5.33 | 5.35 | 5.28 | 288,643 |
| Mar 21 2024 | 5.28 | 0.29 | 5.81% | 5.24 | 5.42 | 5.20 | 576,874 |
| Mar 20 2024 | 4.99 | 0.02 | 0.40% | 4.92 | 5.00 | 4.845 | 472,337 |
| Mar 19 2024 | 4.97 | 0.04 | 0.81% | 4.89 | 5.015 | 4.858 | 495,760 |
| Mar 18 2024 | 4.93 | 0.08 | 1.65% | 4.88 | 4.94 | 4.8711 | 200,036 |
| Mar 15 2024 | 4.85 | 0.02 | 0.41% | 4.8312 | 4.86 | 4.81 | 147,818 |
| Mar 14 2024 | 4.83 | -0.01 | -0.21% | 4.84 | 4.87 | 4.755 | 281,532 |
| Mar 13 2024 | 4.84 | -0.04 | -0.82% | 4.91 | 4.92 | 4.82 | 204,185 |
| Mar 12 2024 | 4.88 | -0.04 | -0.81% | 4.87 | 4.90 | 4.80 | 358,253 |
| Mar 11 2024 | 4.92 | -0.19 | -3.72% | 4.95 | 4.98 | 4.90 | 299,337 |
| Mar 08 2024 | 5.11 | 0.04 | 0.79% | 5.11 | 5.1693 | 5.05 | 203,392 |
| Mar 07 2024 | 5.07 | 0.08 | 1.60% | 5.03 | 5.10 | 5.03 | 153,451 |
| Mar 06 2024 | 4.99 | -0.12 | -2.35% | 5.05 | 5.05 | 4.975 | 205,282 |
| Mar 05 2024 | 5.11 | 0.04 | 0.79% | 5.08 | 5.135 | 5.08 | 243,511 |
| Mar 04 2024 | 5.07 | -0.32 | -5.94% | 5.15 | 5.17 | 5.07 | 293,433 |
| Mar 01 2024 | 5.39 | 0.00 | 0.00% | 5.35 | 5.43 | 5.32 | 429,269 |
| Feb 29 2024 | 5.39 | 0.13 | 2.47% | 5.27 | 5.41 | 5.27 | 250,214 |
| Feb 28 2024 | 5.26 | -0.09 | -1.68% | 5.25 | 5.295 | 5.2139 | 172,719 |
| Feb 27 2024 | 5.35 | -0.05 | -0.93% | 5.29 | 5.36 | 5.26 | 248,167 |
| Feb 26 2024 | 5.40 | 0.04 | 0.75% | 5.33 | 5.43 | 5.33 | 236,603 |
| Feb 23 2024 | 5.36 | 0.08 | 1.52% | 5.40 | 5.42 | 5.31 | 296,187 |
| Feb 22 2024 | 5.28 | -0.01 | -0.19% | 5.29 | 5.31 | 5.23 | 199,626 |
| Feb 21 2024 | 5.29 | -0.02 | -0.38% | 5.30 | 5.32 | 5.21 | 262,531 |
| Feb 20 2024 | 5.31 | -0.05 | -0.93% | 5.37 | 5.40 | 5.27 | 264,156 |
| Feb 16 2024 | 5.36 | -0.09 | -1.65% | 5.46 | 5.46 | 5.33 | 187,041 |
| Feb 15 2024 | 5.45 | 0.07 | 1.30% | 5.42 | 5.54 | 5.40 | 368,273 |
| Feb 14 2024 | 5.38 | 0.02 | 0.37% | 5.37 | 5.4291 | 5.31 | 222,342 |
| Feb 13 2024 | 5.36 | -0.30 | -5.30% | 5.55 | 5.55 | 5.355 | 296,810 |
| Feb 12 2024 | 5.66 | 0.15 | 2.72% | 5.64 | 5.7301 | 5.61 | 481,329 |
| Feb 09 2024 | 5.51 | 0.04 | 0.73% | 5.49 | 5.51 | 5.40 | 166,942 |
| Feb 08 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.54 | 5.46 | 209,449 |
| Feb 07 2024 | 5.47 | -0.11 | -1.97% | 5.53 | 5.58 | 5.36 | 250,354 |
| Feb 06 2024 | 5.58 | -0.04 | -0.71% | 5.60 | 5.60 | 5.52 | 125,705 |
