NYSE - Delayed Quote USD

Turkcell Iletisim Hizmetleri A.S. (TKC)

Compare
6.51 +0.08 (+1.24%)
At close: December 20 at 4:00:02 PM EST
6.40 -0.11 (-1.69%)
After hours: December 20 at 6:53:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 6.41 6.51 6.39 6.51 6.51 378,600
Dec 19, 2024 6.65 6.65 6.42 6.43 6.43 354,500
Dec 18, 2024 6.81 6.85 6.66 6.66 6.66 624,700
Dec 17, 2024 6.77 6.80 6.70 6.71 6.71 329,000
Dec 16, 2024 6.79 6.84 6.73 6.73 6.73 427,100
Dec 13, 2024 6.75 6.81 6.72 6.73 6.73 581,700
Dec 12, 2024 6.62 6.67 6.62 6.63 6.63 139,100
Dec 11, 2024 6.68 6.68 6.59 6.62 6.62 191,000
Dec 10, 2024 6.63 6.70 6.63 6.66 6.66 316,700
Dec 9, 2024 6.66 6.68 6.59 6.62 6.62 293,000
Dec 6, 2024 6.70 6.78 6.65 6.70 6.70 284,100
Dec 5, 2024 6.73 6.78 6.63 6.73 6.73 639,800
Dec 4, 2024 6.78 6.79 6.64 6.70 6.70 613,200
Dec 3, 2024 6.70 6.72 6.66 6.67 6.67 264,200
Dec 2, 2024 6.60 6.70 6.54 6.59 6.59 250,600
Nov 29, 2024 6.56 6.63 6.55 6.63 6.63 119,700
Nov 27, 2024 6.62 6.73 6.61 6.61 6.61 332,400
Nov 26, 2024 6.66 6.70 6.63 6.67 6.67 189,300
Nov 25, 2024 6.74 6.74 6.62 6.66 6.66 278,900
Nov 22, 2024 6.70 6.77 6.64 6.74 6.74 298,900
Nov 21, 2024 6.84 6.90 6.82 6.83 6.83 693,800
Nov 20, 2024 6.78 6.81 6.71 6.78 6.78 385,800
Nov 19, 2024 6.63 6.68 6.62 6.64 6.64 431,700
Nov 18, 2024 6.68 6.71 6.53 6.68 6.68 248,900
Nov 15, 2024 6.77 6.83 6.72 6.74 6.74 471,300
Nov 14, 2024 6.84 6.90 6.77 6.77 6.77 613,300
Nov 13, 2024 6.83 6.84 6.75 6.75 6.75 413,100
Nov 12, 2024 6.80 6.87 6.77 6.82 6.82 866,200
Nov 11, 2024 6.84 6.94 6.76 6.78 6.78 566,400
Nov 8, 2024 6.56 6.61 6.51 6.60 6.60 314,200
Nov 7, 2024 6.25 6.46 6.25 6.39 6.39 367,800
Nov 6, 2024 6.13 6.18 6.12 6.13 6.13 184,800
Nov 5, 2024 6.09 6.10 6.04 6.08 6.08 311,500
Nov 4, 2024 6.12 6.14 6.05 6.08 6.08 162,700
Nov 1, 2024 6.19 6.28 6.19 6.23 6.23 270,700
Oct 31, 2024 6.31 6.31 6.12 6.14 6.14 307,500
Oct 30, 2024 6.26 6.40 6.25 6.38 6.38 281,300
Oct 29, 2024 6.37 6.37 6.18 6.20 6.20 320,500
Oct 28, 2024 6.25 6.38 6.25 6.35 6.35 224,000
Oct 25, 2024 6.27 6.33 6.23 6.26 6.26 426,200
Oct 24, 2024 6.29 6.31 6.21 6.26 6.26 265,000
Oct 23, 2024 6.30 6.32 6.26 6.28 6.28 235,500
Oct 22, 2024 6.38 6.44 6.31 6.33 6.33 285,000
Oct 21, 2024 6.35 6.37 6.27 6.33 6.33 219,400
Oct 18, 2024 6.24 6.31 6.23 6.31 6.31 333,100
Oct 17, 2024 6.30 6.36 6.27 6.35 6.35 221,600
Oct 16, 2024 6.35 6.37 6.30 6.32 6.32 189,600
Oct 15, 2024 6.23 6.35 6.23 6.32 6.32 276,500
Oct 14, 2024 6.03 6.28 5.97 6.23 6.23 728,700
Oct 11, 2024 6.28 6.28 6.18 6.21 6.21 594,200
Oct 10, 2024 6.40 6.40 6.30 6.31 6.31 380,700
Oct 9, 2024 6.35 6.42 6.29 6.37 6.37 564,900
Oct 8, 2024 6.20 6.23 6.04 6.16 6.16 905,700
Oct 7, 2024 6.13 6.15 6.07 6.12 6.12 616,100
Oct 4, 2024 6.26 6.35 6.21 6.33 6.33 971,600
Oct 3, 2024 6.47 6.48 6.35 6.40 6.40 392,600
Oct 2, 2024 6.70 6.75 6.62 6.72 6.72 461,200
Oct 1, 2024 6.88 6.88 6.64 6.69 6.69 568,500
Sep 30, 2024 7.04 7.04 6.87 6.88 6.88 271,300
Sep 27, 2024 7.01 7.06 6.96 7.04 7.04 172,200
Sep 26, 2024 7.12 7.13 7.02 7.08 7.08 458,300
Sep 25, 2024 7.13 7.15 7.05 7.06 7.06 318,500
Sep 24, 2024 7.12 7.22 7.12 7.16 7.16 364,400
Sep 23, 2024 6.97 7.05 6.95 7.04 7.04 225,700
Sep 20, 2024 6.91 6.95 6.88 6.95 6.95 430,900
Sep 19, 2024 6.82 6.97 6.82 6.94 6.94 320,700
Sep 18, 2024 6.73 6.84 6.73 6.79 6.79 232,100
Sep 17, 2024 6.76 6.76 6.69 6.72 6.72 206,800
Sep 16, 2024 6.76 6.76 6.66 6.75 6.75 469,200
Sep 13, 2024 6.84 6.95 6.84 6.88 6.88 528,900
Sep 12, 2024 7.03 7.15 6.90 7.04 7.04 1,564,400
Sep 11, 2024 7.08 7.21 7.08 7.13 7.13 1,466,800
Sep 10, 2024 7.02 7.15 7.01 7.02 7.02 796,400
Sep 9, 2024 7.00 7.03 6.94 7.00 7.00 292,700
Sep 6, 2024 7.15 7.18 7.00 7.00 7.00 310,600
Sep 5, 2024 7.21 7.21 7.12 7.15 7.15 717,100
Sep 4, 2024 7.22 7.30 7.18 7.23 7.23 1,734,000
Sep 3, 2024 7.21 7.24 7.12 7.17 7.17 718,900
Aug 30, 2024 7.08 7.11 7.02 7.05 7.05 337,200
Aug 29, 2024 7.15 7.19 7.08 7.10 7.10 728,600
Aug 28, 2024 7.08 7.09 6.98 7.04 7.04 395,600
Aug 27, 2024 6.98 7.04 6.89 7.00 7.00 812,100
Aug 26, 2024 6.83 6.83 6.66 6.68 6.68 495,000
Aug 23, 2024 6.87 6.96 6.83 6.91 6.91 487,000
Aug 22, 2024 7.05 7.05 6.94 6.99 6.99 333,500
Aug 21, 2024 7.27 7.28 7.13 7.16 7.16 637,100
Aug 20, 2024 7.46 7.50 7.28 7.29 7.29 1,331,200
Aug 19, 2024 7.73 7.73 7.56 7.58 7.58 2,674,300
Aug 16, 2024 7.57 7.67 7.52 7.54 7.54 987,800
Aug 15, 2024 7.69 7.75 7.59 7.60 7.60 1,371,800
Aug 14, 2024 7.64 7.68 7.52 7.57 7.57 1,308,300
Aug 13, 2024 7.56 7.58 7.47 7.53 7.53 1,178,900
Aug 12, 2024 7.70 7.74 7.52 7.54 7.54 1,048,100
Aug 9, 2024 7.74 7.75 7.62 7.66 7.66 306,300
Aug 8, 2024 7.77 7.81 7.73 7.80 7.80 339,900
Aug 7, 2024 7.66 7.85 7.62 7.79 7.79 554,600
Aug 6, 2024 7.55 7.59 7.49 7.50 7.50 2,153,500
Aug 5, 2024 7.38 7.50 7.33 7.37 7.37 866,800
Aug 2, 2024 7.72 7.73 7.50 7.51 7.51 1,215,300
Aug 1, 2024 8.00 8.03 7.91 7.91 7.91 1,887,200
Jul 31, 2024 7.88 7.94 7.80 7.83 7.83 1,385,800
Jul 30, 2024 7.85 7.92 7.81 7.81 7.81 1,064,500
Jul 29, 2024 7.78 7.97 7.78 7.83 7.83 1,186,100
Jul 26, 2024 7.97 8.00 7.90 7.94 7.94 1,253,300
Jul 25, 2024 8.10 8.17 7.82 7.83 7.83 2,090,700
Jul 24, 2024 8.03 8.10 7.88 7.90 7.90 2,146,900
Jul 23, 2024 8.18 8.22 7.96 8.04 8.04 2,250,100
Jul 22, 2024 8.47 8.47 8.16 8.19 8.19 2,889,300
Jul 19, 2024 8.20 8.24 8.07 8.09 8.09 1,538,600
Jul 18, 2024 8.32 8.36 8.11 8.14 8.14 909,500
Jul 17, 2024 8.10 8.23 8.05 8.08 8.08 561,200
Jul 16, 2024 8.07 8.18 8.07 8.09 8.09 885,100
Jul 15, 2024 8.14 8.22 8.06 8.08 8.08 545,300
Jul 12, 2024 8.20 8.26 8.15 8.18 8.18 1,035,700
Jul 11, 2024 8.31 8.36 8.18 8.20 8.20 1,474,200
Jul 10, 2024 8.22 8.30 8.11 8.13 8.13 2,104,900
Jul 9, 2024 8.14 8.23 8.06 8.08 8.08 409,000
Jul 8, 2024 8.40 8.40 8.09 8.11 8.11 1,600,000
Jul 5, 2024 7.89 8.00 7.87 7.96 7.96 204,300
Jul 3, 2024 7.86 7.93 7.83 7.86 7.86 1,337,200
Jul 2, 2024 7.66 7.73 7.61 7.64 7.64 631,600
Jul 1, 2024 7.58 7.60 7.40 7.45 7.45 213,400
Jun 28, 2024 7.54 7.65 7.49 7.58 7.58 437,300
Jun 27, 2024 7.37 7.49 7.30 7.42 7.42 146,100
Jun 26, 2024 7.42 7.46 7.27 7.27 7.27 290,500
Jun 25, 2024 7.49 7.58 7.36 7.38 7.38 274,200
Jun 24, 2024 7.48 7.56 7.38 7.50 7.50 215,800
Jun 21, 2024 7.58 7.65 7.48 7.54 7.54 400,800
Jun 20, 2024 7.50 7.72 7.48 7.54 7.54 887,200
Jun 18, 2024 7.36 7.42 7.32 7.38 7.38 135,500
Jun 17, 2024 7.45 7.47 7.27 7.37 7.37 120,500
Jun 14, 2024 7.40 7.48 7.36 7.47 7.47 145,300
Jun 13, 2024 7.40 7.54 7.35 7.36 7.36 534,000
Jun 12, 2024 7.47 7.55 7.41 7.44 7.44 544,100
Jun 11, 2024 7.56 7.56 7.27 7.29 7.29 311,100
Jun 10, 2024 7.55 7.69 7.50 7.54 7.54 531,000
Jun 7, 2024 7.56 7.61 7.42 7.44 7.44 297,200
Jun 6, 2024 7.74 7.74 7.58 7.59 7.59 244,400
Jun 5, 2024 7.67 7.80 7.65 7.77 7.77 270,500
Jun 4, 2024 7.70 7.74 7.48 7.73 7.73 668,100
Jun 3, 2024 8.02 8.02 7.82 7.86 7.86 610,300
May 31, 2024 7.58 7.80 7.57 7.67 7.67 767,500
May 30, 2024 7.14 7.29 7.07 7.24 7.24 418,400
May 29, 2024 6.93 7.06 6.92 6.94 6.94 265,300
May 28, 2024 6.88 7.00 6.57 6.89 6.89 431,100
May 24, 2024 7.11 7.13 7.04 7.04 7.04 175,100
May 23, 2024 7.15 7.18 7.07 7.09 7.09 234,400
May 22, 2024 7.00 7.12 6.99 7.06 7.06 332,500
May 21, 2024 6.89 7.00 6.87 7.00 7.00 234,200
May 20, 2024 6.66 6.71 6.62 6.64 6.64 230,300
May 17, 2024 6.64 6.73 6.64 6.68 6.68 415,200
May 16, 2024 6.36 6.56 6.33 6.52 6.52 358,800
May 15, 2024 6.33 6.40 6.27 6.27 6.27 294,500
May 14, 2024 6.35 6.40 6.30 6.33 6.33 214,000
May 13, 2024 6.40 6.45 6.34 6.34 6.34 286,100
May 10, 2024 6.46 6.53 6.37 6.37 6.37 430,100
May 9, 2024 6.39 6.42 6.34 6.35 6.35 177,100
May 8, 2024 6.47 6.49 6.36 6.38 6.38 556,100
May 7, 2024 6.41 6.51 6.41 6.46 6.46 212,500
May 6, 2024 6.32 6.40 6.32 6.37 6.37 282,000
May 3, 2024 6.24 6.32 6.23 6.29 6.29 134,100
May 2, 2024 6.12 6.23 6.06 6.22 6.22 301,900
May 1, 2024 6.08 6.10 6.03 6.06 6.06 164,700
Apr 30, 2024 6.08 6.13 5.95 6.10 6.10 308,500
Apr 29, 2024 6.00 6.13 6.00 6.04 6.04 254,700
Apr 26, 2024 5.99 6.07 5.96 5.98 5.98 447,400
Apr 25, 2024 5.90 5.98 5.90 5.95 5.95 264,600
Apr 24, 2024 5.90 5.97 5.84 5.94 5.94 354,500
Apr 23, 2024 5.85 5.90 5.80 5.89 5.89 206,900
Apr 22, 2024 5.83 5.88 5.78 5.84 5.84 361,300
Apr 19, 2024 5.65 5.81 5.65 5.74 5.74 265,900
Apr 18, 2024 5.58 5.69 5.58 5.64 5.64 285,300
Apr 17, 2024 5.61 5.70 5.59 5.60 5.60 560,100
Apr 16, 2024 5.56 5.60 5.49 5.50 5.50 318,800
Apr 15, 2024 5.54 5.62 5.45 5.48 5.48 240,900
Apr 12, 2024 5.68 5.69 5.49 5.50 5.50 518,000
Apr 11, 2024 5.73 5.74 5.66 5.73 5.73 193,500
Apr 10, 2024 5.78 5.78 5.68 5.73 5.73 175,100
Apr 9, 2024 5.79 5.81 5.72 5.81 5.81 169,700
Apr 8, 2024 5.63 5.84 5.61 5.75 5.75 482,400
Apr 5, 2024 5.58 5.69 5.39 5.69 5.69 658,400
Apr 4, 2024 5.49 5.50 5.39 5.43 5.43 284,900
Apr 3, 2024 5.28 5.33 5.17 5.30 5.30 298,700
Apr 2, 2024 5.11 5.18 5.11 5.16 5.16 163,000
Apr 1, 2024 5.17 5.18 5.10 5.14 5.14 158,300
Mar 28, 2024 5.16 5.20 5.10 5.19 5.19 516,300
Mar 27, 2024 5.11 5.14 5.05 5.06 5.06 355,000
Mar 26, 2024 5.17 5.17 5.06 5.09 5.09 196,200
Mar 25, 2024 5.39 5.39 5.26 5.29 5.29 261,500
Mar 22, 2024 5.33 5.35 5.28 5.32 5.32 288,600
Mar 21, 2024 5.20 5.42 5.20 5.28 5.28 576,900
Mar 20, 2024 4.92 5.00 4.85 4.99 4.99 474,300
Mar 19, 2024 4.89 5.01 4.86 4.97 4.97 495,800
Mar 18, 2024 4.88 4.94 4.87 4.93 4.93 201,100
Mar 15, 2024 4.81 4.86 4.81 4.85 4.85 155,300
Mar 14, 2024 4.85 4.87 4.76 4.83 4.83 281,500
Mar 13, 2024 4.91 4.92 4.82 4.84 4.84 204,200
Mar 12, 2024 4.87 4.90 4.80 4.88 4.88 358,300
Mar 11, 2024 4.95 4.98 4.90 4.92 4.92 299,300
Mar 8, 2024 5.11 5.17 5.05 5.11 5.11 203,400
Mar 7, 2024 5.03 5.10 5.03 5.07 5.07 153,500
Mar 6, 2024 5.05 5.05 4.97 4.99 4.99 205,300
Mar 5, 2024 5.08 5.14 5.08 5.11 5.11 243,500
Mar 4, 2024 5.15 5.17 5.07 5.07 5.07 293,400
Mar 1, 2024 5.35 5.43 5.32 5.39 5.39 429,300
Feb 29, 2024 5.27 5.41 5.27 5.39 5.39 250,200
Feb 28, 2024 5.25 5.30 5.21 5.26 5.26 172,700
Feb 27, 2024 5.29 5.36 5.26 5.35 5.35 248,000
Feb 26, 2024 5.33 5.43 5.33 5.40 5.40 236,600
Feb 23, 2024 5.40 5.42 5.31 5.36 5.36 298,200
Feb 22, 2024 5.29 5.31 5.23 5.28 5.28 199,600
Feb 21, 2024 5.30 5.32 5.21 5.29 5.29 262,500
Feb 20, 2024 5.37 5.40 5.27 5.31 5.31 264,100
Feb 16, 2024 5.45 5.46 5.33 5.36 5.36 187,000
Feb 15, 2024 5.42 5.54 5.40 5.45 5.45 368,300
Feb 14, 2024 5.37 5.43 5.31 5.38 5.38 222,300
Feb 13, 2024 5.55 5.57 5.36 5.36 5.36 308,400
Feb 12, 2024 5.64 5.73 5.61 5.66 5.66 481,300
Feb 9, 2024 5.49 5.51 5.40 5.51 5.51 168,800
Feb 8, 2024 5.47 5.54 5.46 5.47 5.47 209,400
Feb 7, 2024 5.53 5.56 5.36 5.47 5.47 250,400
Feb 6, 2024 5.60 5.60 5.52 5.58 5.58 125,700
Feb 5, 2024 5.60 5.67 5.58 5.62 5.62 334,200
Feb 2, 2024 5.63 5.70 5.55 5.58 5.58 342,300
Feb 1, 2024 5.66 5.68 5.62 5.64 5.64 411,400
Jan 31, 2024 5.56 5.60 5.52 5.54 5.54 118,700
Jan 30, 2024 5.62 5.65 5.56 5.61 5.61 126,700
Jan 29, 2024 5.61 5.64 5.53 5.60 5.60 349,900
Jan 26, 2024 5.52 5.66 5.39 5.62 5.62 1,160,500
Jan 25, 2024 5.36 5.46 5.33 5.35 5.35 476,600
Jan 24, 2024 5.38 5.42 5.30 5.35 5.35 425,200
Jan 23, 2024 5.29 5.36 5.26 5.26 5.26 376,800
Jan 22, 2024 5.15 5.28 5.15 5.21 5.21 283,100
Jan 19, 2024 5.25 5.30 5.19 5.21 5.21 337,100
Jan 18, 2024 5.28 5.31 5.21 5.29 5.29 239,600
Jan 17, 2024 5.25 5.33 5.22 5.28 5.28 439,700
Jan 16, 2024 5.35 5.36 5.24 5.29 5.29 340,600
Jan 12, 2024 5.09 5.17 5.08 5.16 5.16 382,600
Jan 11, 2024 5.13 5.13 4.96 5.08 5.08 347,900
Jan 10, 2024 5.18 5.19 5.09 5.18 5.18 155,900
Jan 9, 2024 5.12 5.26 5.12 5.23 5.23 284,300
Jan 8, 2024 5.13 5.15 5.08 5.15 5.15 200,300
Jan 5, 2024 4.96 5.13 4.96 5.13 5.13 475,200
Jan 4, 2024 4.87 4.95 4.84 4.92 4.92 188,100
Jan 3, 2024 4.80 4.80 4.74 4.80 4.80 138,000
Jan 2, 2024 4.90 4.95 4.82 4.85 4.85 183,600
Dec 29, 2023 4.81 4.88 4.77 4.81 4.81 222,800
Dec 28, 2023 4.74 4.84 4.74 4.81 4.81 195,900
Dec 27, 2023 4.63 4.70 4.62 4.69 4.69 417,100
Dec 26, 2023 4.63 4.75 4.61 4.70 4.70 358,900
Dec 22, 2023 4.80 4.85 4.77 4.84 4.84 670,300
Dec 21, 2023 4.81 4.91 4.81 4.91 4.91 298,600

Related Tickers

SKM SK Telecom Co., Ltd.
21.57
-0.92%
 
LBTYB Liberty Global Ltd.
12.75
+3.57%
 
PHI PLDT Inc.
21.35
+0.57%
 
AMX América Móvil, S.A.B. de C.V.
14.25
+0.28%
 
TEO Telecom Argentina S.A.
11.89
+1.19%
 
VIV Telefônica Brasil S.A.
8.04
+1.26%
 
FYBR Frontier Communications Parent, Inc.
34.65
-0.29%
 
VEON VEON Ltd.
39.04
+6.38%
 
TTKOM.IS Türk Telekomünikasyon Anonim Sirketi
44.50
-2.07%
 
KDDIY KDDI Corporation
15.81
-0.50%