Turkcell lletism Hizmetleri AS (TKC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.14880952381 | 6.72 | 6.735 | 6.585 | 235769 | 6.65016007 | DR |
| 4 | -0.06 | -0.883652430044 | 6.79 | 6.9 | 6.54 | 324952 | 6.69944671 | DR |
| 12 | -0.18 | -2.60492040521 | 6.91 | 7.215 | 5.97 | 366655 | 6.54808324 | DR |
| 26 | -0.67 | -9.05405405405 | 7.4 | 8.47 | 5.97 | 652754 | 7.35827603 | DR |
| 52 | 2.09 | 45.0431034483 | 4.64 | 8.47 | 4.48 | 494984 | 6.80149595 | DR |
| 156 | 2.97 | 78.9893617021 | 3.76 | 8.47 | 2.33 | 500794 | 4.78609162 | DR |
| 260 | 0.8 | 13.4907251265 | 5.93 | 8.47 | 2.33 | 495565 | 4.84685608 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 6.63 | 0.01 | 0.15 | 6.62 | 6.67 | 6.615 | 139148 |
| 1733960400 | 6.62 | -0.04 | -0.60 | 6.68 | 6.68 | 6.585 | 190968 |
| 1733874000 | 6.66 | 0.04 | 0.60 | 6.63 | 6.695 | 6.63 | 316701 |
| 1733787600 | 6.62 | -0.08 | -1.19 | 6.66 | 6.675 | 6.59 | 292967 |
| 1733528400 | 6.7 | -0.03 | -0.45 | 6.7 | 6.78 | 6.6449999 | 284141 |
| 1733442000 | 6.73 | 0.03 | 0.45 | 6.73 | 6.775 | 6.625 | 639841 |
| 1733355600 | 6.7 | 0.03 | 0.45 | 6.78 | 6.79 | 6.635 | 613196 |
| 1733269200 | 6.67 | 0.08 | 1.21 | 6.7 | 6.72 | 6.66 | 264191 |
| 1733182800 | 6.59 | -0.04 | -0.60 | 6.6 | 6.7 | 6.54 | 250597 |
| 1732917840 | 6.63 | 0.02 | 0.30 | 6.5599999 | 6.63 | 6.55 | 119665 |
| 1732750800 | 6.61 | -0.06 | -0.90 | 6.62 | 6.7325 | 6.605 | 332400 |
| 1732664400 | 6.67 | 0.01 | 0.15 | 6.66 | 6.7 | 6.625 | 189309 |
| 1732578000 | 6.66 | -0.08 | -1.19 | 6.74 | 6.74 | 6.62 | 275773 |
| 1732318800 | 6.74 | -0.09 | -1.32 | 6.7 | 6.77 | 6.64 | 298853 |
| 1732232400 | 6.83 | 0.05 | 0.74 | 6.84 | 6.9 | 6.815 | 693752 |
| 1732146000 | 6.78 | 0.14 | 2.11 | 6.78 | 6.81 | 6.71 | 385818 |
| 1732059600 | 6.64 | -0.04 | -0.60 | 6.63 | 6.675 | 6.62 | 431684 |
| 1731973200 | 6.68 | -0.06 | -0.89 | 6.68 | 6.71 | 6.53 | 248909 |
| 1731714000 | 6.74 | -0.03 | -0.44 | 6.77 | 6.825 | 6.72 | 471328 |
| 1731627600 | 6.77 | 0.02 | 0.30 | 6.84 | 6.9 | 6.77 | 613282 |
| 1731541200 | 6.75 | -0.07 | -1.03 | 6.83 | 6.84 | 6.75 | 413642 |
| 1731454800 | 6.82 | 0.04 | 0.59 | 6.8 | 6.865 | 6.765 | 866233 |
| 1731368400 | 6.78 | 0.18 | 2.73 | 6.84 | 6.9401 | 6.76 | 566450 |
| 1731109200 | 6.6 | 0.21 | 3.29 | 6.5599999 | 6.605 | 6.51 | 314183 |
| 1731022800 | 6.39 | 0.26 | 4.24 | 6.25 | 6.46 | 6.25 | 367828 |
| 1730936400 | 6.13 | 0.05 | 0.82 | 6.13 | 6.17 | 6.115 | 173073 |
| 1730850000 | 6.08 | 0 | 0.00 | 6.09 | 6.1 | 6.04 | 311459 |
| 1730763600 | 6.08 | -0.15 | -2.41 | 6.12 | 6.14 | 6.045 | 162737 |
| 1730500800 | 6.23 | 0.09 | 1.47 | 6.19 | 6.275 | 6.19 | 270709 |
| 1730414400 | 6.14 | -0.24 | -3.76 | 6.3099999 | 6.3099999 | 6.115 | 307455 |
| 1730328000 | 6.38 | 0.18 | 2.90 | 6.26 | 6.4 | 6.25 | 281254 |
| 1730241600 | 6.2 | -0.15 | -2.36 | 6.37 | 6.37 | 6.18 | 320489 |
| 1730155200 | 6.35 | 0.09 | 1.44 | 6.25 | 6.38 | 6.25 | 223973 |
| 1729896000 | 6.26 | 0 | 0.00 | 6.2699999 | 6.33 | 6.23 | 426235 |
| 1729809600 | 6.26 | -0.02 | -0.32 | 6.29 | 6.3099999 | 6.21 | 265094 |
| 1729723200 | 6.28 | -0.05 | -0.79 | 6.3 | 6.315 | 6.26 | 235470 |
| 1729636800 | 6.33 | 0 | 0.00 | 6.38 | 6.44 | 6.3099999 | 285028 |
| 1729550400 | 6.33 | 0.02 | 0.32 | 6.35 | 6.37 | 6.2699999 | 219353 |
| 1729291200 | 6.3099999 | -0.04 | -0.63 | 6.24 | 6.3099999 | 6.2265 | 333084 |
| 1729204800 | 6.35 | 0.03 | 0.47 | 6.3 | 6.36 | 6.2699999 | 221609 |
| 1729118400 | 6.32 | 0 | 0.00 | 6.35 | 6.365 | 6.295 | 189571 |
| 1729032000 | 6.32 | 0.09 | 1.44 | 6.23 | 6.35 | 6.23 | 276545 |
| 1728945600 | 6.23 | 0.02 | 0.32 | 6.03 | 6.28 | 5.97 | 728134 |
| 1728686400 | 6.21 | -0.1 | -1.58 | 6.28 | 6.28 | 6.18 | 594197 |
| 1728600000 | 6.3099999 | -0.06 | -0.94 | 6.4 | 6.4 | 6.3 | 380679 |
| 1728513600 | 6.37 | 0.21 | 3.41 | 6.35 | 6.42 | 6.292 | 564863 |
| 1728427200 | 6.16 | 0.04 | 0.65 | 6.2 | 6.23 | 6.035 | 905761 |
| 1728340800 | 6.12 | -0.21 | -3.32 | 6.13 | 6.15 | 6.065 | 616122 |
| 1728081600 | 6.33 | -0.07 | -1.09 | 6.26 | 6.35 | 6.205 | 971613 |
| 1727995200 | 6.4 | -0.32 | -4.76 | 6.47 | 6.4798 | 6.35 | 392558 |
| 1727908800 | 6.72 | 0.03 | 0.45 | 6.7 | 6.75 | 6.62 | 461249 |
| 1727822400 | 6.69 | -0.19 | -2.76 | 6.88 | 6.88 | 6.64 | 568478 |
| 1727736000 | 6.88 | -0.16 | -2.27 | 7.04 | 7.04 | 6.87 | 271252 |
| 1727476800 | 7.04 | -0.04 | -0.56 | 7.01 | 7.0588 | 6.9613 | 172242 |
| 1727390400 | 7.08 | 0.02 | 0.28 | 7.12 | 7.13 | 7.02 | 458278 |
| 1727304000 | 7.06 | -0.1 | -1.40 | 7.13 | 7.145 | 7.05 | 318537 |
| 1727217600 | 7.16 | 0.12 | 1.70 | 7.12 | 7.215 | 7.12 | 364370 |
| 1727131200 | 7.04 | 0.09 | 1.29 | 6.97 | 7.05 | 6.95 | 225692 |
| 1726872000 | 6.95 | 0.01 | 0.14 | 6.91 | 6.95 | 6.88 | 430940 |
| 1726785600 | 6.94 | 0.15 | 2.21 | 6.82 | 6.97 | 6.82 | 320722 |
| 1726699200 | 6.79 | 0.07 | 1.04 | 6.73 | 6.84 | 6.73 | 232071 |
| 1726612800 | 6.72 | -0.03 | -0.44 | 6.76 | 6.76 | 6.6849999 | 206755 |
| 1726526400 | 6.75 | -0.13 | -1.89 | 6.76 | 6.76 | 6.66 | 469157 |
| 1726267200 | 6.88 | -0.16 | -2.27 | 6.84 | 6.95 | 6.84 | 528948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
