Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Turkiye Garanti Bankasi A.S. (TKGBY)

Compare
2.6500
-0.1000
(-3.64%)
At close: April 17 at 2:38:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.65002.72002.65002.65002.65002,000
Apr 16, 20252.75002.75002.71002.71002.71003,300
Apr 15, 20252.78002.78002.76002.76002.760012,200
Apr 14, 20252.87002.87002.85002.85002.85001,800
Apr 11, 20252.85002.85002.79002.83002.83002,000
Apr 10, 20252.80002.81002.75002.75002.75001,700
Apr 9, 20252.80002.85002.80002.85002.85006,200
Apr 8, 20252.88002.88002.88002.88002.88001,200
Apr 7, 20252.95002.99002.82002.82002.8200187,300
Apr 4, 20252.94002.94002.85002.91002.91008,500
Apr 3, 20252.97003.00002.95002.97002.97006,500
Apr 2, 2025 0.116 Dividend
Apr 2, 20253.15003.16003.00003.00003.000015,300
Apr 1, 20253.20003.20003.20003.20003.0840700
Mar 31, 20253.15003.17003.11003.17003.05513,800
Mar 28, 20253.15003.16003.15003.16003.04553,200
Mar 27, 20253.12003.24003.12003.18003.06477,500
Mar 26, 20253.25003.25003.10003.10002.9876230,200
Mar 25, 20253.10003.25003.03003.05002.93944,000
Mar 24, 20252.95003.00002.82003.00002.89136,600
Mar 21, 20252.95003.10002.82002.95002.843131,000
Mar 20, 20253.11003.35003.08003.11002.997319,300
Mar 19, 20253.45003.46003.33003.33003.20939,100
Mar 18, 20253.77003.92003.77003.92003.77791,700
Mar 17, 20253.88003.88003.88003.88003.73948,500
Mar 14, 20253.90003.90003.86003.86003.7201900
Mar 13, 20253.80003.90003.77003.84003.70082,800
Mar 12, 20253.81003.90003.77003.89003.74902,900
Mar 11, 20253.90003.90003.60003.89003.74905,200
Mar 10, 20253.80003.80003.80003.80003.6623-
Mar 7, 20253.80003.80003.80003.80003.66231,400
Mar 6, 20253.81003.85003.60003.70003.565917,500
Mar 5, 20253.80003.85003.73003.85003.71042,800
Mar 4, 20253.69003.69003.69003.69003.55623,100
Mar 3, 20253.70003.85003.65003.69003.55622,300
Feb 28, 20253.53003.69003.53003.69003.55621,100
Feb 27, 20253.60003.60003.53003.53003.4020900
Feb 26, 20253.40003.60003.40003.50003.37319,500
Feb 25, 20253.41003.58003.41003.50003.3731900
Feb 24, 20253.45003.45003.45003.45003.32491,500
Feb 21, 20253.53003.53003.35003.35003.2286900
Feb 20, 20253.46003.64003.46003.60003.46951,400
Feb 19, 20253.48003.60003.48003.60003.46956,000
Feb 18, 20253.56003.60003.35003.60003.46953,000
Feb 14, 20253.49003.49003.49003.49003.36351,600
Feb 13, 20253.55003.60003.45003.45003.32495,500
Feb 12, 20253.55003.55003.55003.55003.4213-
Feb 11, 20253.44003.55003.44003.55003.42131,000
Feb 10, 20253.52003.52003.52003.52003.3924-
Feb 7, 20253.52003.52003.52003.52003.3924400
Feb 6, 20253.60003.60003.60003.60003.4695-
Feb 5, 20253.60003.60003.60003.60003.4695500
Feb 4, 20253.55003.55003.40003.41003.286411,700
Feb 3, 20253.49003.49003.42003.45003.32492,300
Jan 31, 20253.48003.48003.48003.48003.3539700
Jan 30, 20253.65003.65003.65003.65003.5177800
Jan 29, 20253.65003.78003.65003.78003.64302,000
Jan 28, 20253.70003.78003.65003.78003.643022,600
Jan 27, 20253.70003.70003.70003.70003.5659-
Jan 24, 20253.81003.81003.55003.70003.56592,500
Jan 23, 20253.66003.80003.66003.80003.66232,800
Jan 22, 20253.85003.85003.71003.79003.6526800
Jan 21, 20253.64003.73003.62003.70003.56598,700
Jan 17, 20253.65003.79003.64003.64003.50817,400
Jan 16, 20253.62003.62003.62003.62003.4888100
Jan 15, 20253.68003.68003.67003.67003.53701,300
Jan 14, 20253.61003.63003.61003.63003.49841,000
Jan 13, 20253.58003.65003.58003.65003.51773,500
Jan 10, 20253.45003.50003.43003.50003.37315,200
Jan 8, 20253.70003.70003.55003.70003.56591,700
Jan 7, 20253.58003.58003.57003.57003.44061,400
Jan 6, 20253.60003.85003.60003.85003.71041,500
Jan 3, 20253.70003.70003.70003.70003.5659-
Jan 2, 20253.63003.70003.60003.70003.5659900
Dec 31, 20243.39003.55003.39003.55003.42131,200
Dec 30, 20243.75003.75003.60003.60003.4695500
Dec 27, 20243.75003.85003.75003.85003.7104400
Dec 26, 20243.74003.75003.58003.75003.61411,200
Dec 24, 20243.53003.53003.53003.53003.4020300
Dec 23, 20243.70003.70003.35003.53003.40201,300
Dec 20, 20243.45003.56003.45003.56003.43091,700
Dec 19, 20243.60003.65003.53003.64003.50813,500
Dec 18, 20243.80003.80003.70003.70003.56596,300
Dec 17, 20243.75003.75003.71003.71003.57551,100
Dec 16, 20243.50003.65003.50003.60003.46952,400
Dec 13, 20243.70003.70003.53003.53003.40202,500
Dec 12, 20243.70003.70003.45003.60003.46959,700
Dec 11, 20243.60003.64003.60003.64003.50814,500
Dec 10, 20243.56003.63003.55003.55003.42133,200
Dec 9, 20243.55003.81003.55003.70003.565924,100
Dec 6, 20243.62003.68003.62003.68003.54661,900
Dec 5, 20243.55003.65003.55003.65003.51778,300
Dec 4, 20243.61003.65003.51003.65003.51771,500
Dec 3, 20243.62003.62003.55003.56003.43096,000
Dec 2, 20243.52003.59003.43003.59003.45993,200
Nov 29, 20243.30003.55003.30003.55003.4213800
Nov 27, 20243.40003.40003.40003.40003.2768200
Nov 26, 20243.46003.48003.46003.48003.3539500
Nov 25, 20243.35003.43003.35003.43003.30575,300
Nov 22, 20243.25003.25003.25003.25003.1322-
Nov 21, 20243.25003.25003.25003.25003.1322-
Nov 20, 20243.25003.28003.25003.25003.13222,800
Nov 19, 20243.35003.35003.31003.31003.1900800
Nov 18, 20243.26003.36003.26003.35003.22866,200
Nov 15, 20243.27003.32003.27003.32003.1997800
Nov 14, 20243.27003.34003.27003.27003.15152,600
Nov 13, 20243.42003.42003.23003.23003.11295,800
Nov 12, 20243.26003.26003.26003.26003.1418-
Nov 11, 20243.24003.26003.24003.26003.14181,700
Nov 8, 20243.26003.26003.00003.00002.8913800
Nov 7, 20243.05003.05003.05003.05002.9394-
Nov 6, 20243.00003.05003.00003.05002.93941,700
Nov 5, 20242.85002.95002.85002.90002.79492,100
Nov 4, 20242.94002.94002.85002.88002.77562,300
Nov 1, 20243.15003.15003.00003.07002.95872,400
Oct 31, 20243.00003.13003.00003.05002.93947,300
Oct 30, 20243.17003.17003.11003.11002.99731,700
Oct 29, 20243.14003.21003.11003.11002.997365,200
Oct 28, 20243.06003.18003.06003.18003.06471,600
Oct 25, 20243.20003.38003.20003.20003.08406,400
Oct 24, 20243.30003.30003.30003.30003.18041,400
Oct 23, 20243.19003.19003.19003.19003.07443,000
Oct 22, 20243.20003.21003.20003.21003.09361,000
Oct 21, 20243.10003.21002.94003.21003.09361,500
Oct 18, 20243.37003.37003.37003.37003.2478-
Oct 17, 20243.37003.37003.37003.37003.2478200
Oct 16, 20243.30003.31003.29003.29003.17072,300
Oct 15, 20243.41003.41003.41003.41003.2864800
Oct 14, 20243.40003.50003.40003.50003.37311,400
Oct 11, 20243.27003.52003.27003.51003.38281,500
Oct 10, 20243.38003.41003.31003.40003.276837,300
Oct 9, 20243.16003.49003.16003.35003.22862,600
Oct 8, 20243.30003.39003.30003.39003.2671800
Oct 7, 20243.21003.25003.09003.09002.978012,600
Oct 4, 20243.29003.37003.24003.29003.17072,400
Oct 3, 20243.25003.27003.25003.26003.14186,400
Oct 2, 20243.51003.51003.51003.51003.3828400
Oct 1, 20243.57003.63003.50003.51003.38287,200
Sep 30, 20243.56003.57003.54003.56003.43097,600
Sep 27, 20243.41003.61003.41003.52003.3924800
Sep 26, 20243.55003.72003.32003.72003.58527,700
Sep 25, 20243.63003.71003.63003.71003.575528,100
Sep 24, 20243.50003.71003.50003.71003.575518,700
Sep 23, 20243.50003.50003.39003.47003.344226,000
Sep 20, 20243.34003.41003.34003.41003.28641,900
Sep 19, 20243.35003.37003.34003.37003.247820,700
Sep 18, 20243.30003.34003.22003.28003.1611275,500
Sep 17, 20243.30003.30003.30003.30003.1804200
Sep 16, 20243.15003.32003.15003.32003.19971,100
Sep 13, 20243.25003.26003.25003.25003.13223,400
Sep 12, 20243.11003.22003.11003.22003.1033400
Sep 11, 20243.16003.16003.16003.16003.0455-
Sep 10, 20243.00003.20003.00003.16003.045516,400
Sep 9, 20243.34003.34003.19003.19003.07444,200
Sep 6, 20243.30003.30003.16003.28003.161135,000
Sep 5, 20243.43003.43003.32003.39003.267121,600
Sep 4, 20243.23003.44003.23003.44003.31531,500
Sep 3, 20243.20003.48003.20003.30003.18049,200
Aug 30, 20243.41003.43003.41003.43003.3057800
Aug 29, 20243.30003.44003.30003.44003.3153700
Aug 28, 20243.25003.34003.25003.31003.19008,800
Aug 27, 20243.35003.35003.32003.32003.19975,500
Aug 26, 20243.37003.37003.37003.37003.2478-
Aug 23, 20243.39003.39003.37003.37003.2478400
Aug 22, 20243.25003.50003.25003.50003.37311,300
Aug 21, 20243.25003.45003.25003.45003.32492,800
Aug 20, 20243.45003.45003.25003.29003.170718,800
Aug 19, 20243.10003.34003.10003.34003.21895,800
Aug 16, 20243.40003.40003.40003.40003.2768200
Aug 15, 20243.31003.40003.31003.40003.27685,100
Aug 14, 20243.44003.44003.44003.44003.3153-
Aug 13, 20243.15003.44003.15003.44003.315350,700
Aug 12, 20243.36003.38003.30003.30003.180417,100
Aug 9, 20243.30003.33003.30003.33003.20936,600
Aug 8, 20243.55003.55003.40003.55003.42134,600
Aug 7, 20243.55003.70003.55003.70003.5659300
Aug 6, 20243.62003.62003.46003.62003.48885,700
Aug 5, 20243.40003.82003.40003.54003.411781,100
Aug 2, 20243.70003.78003.59003.65003.5177106,500
Aug 1, 20243.94003.94003.53003.53003.402082,100
Jul 31, 20243.66003.71003.63003.64003.5081134,600
Jul 30, 20243.65003.65003.55003.57003.440611,400
Jul 29, 20243.85004.00003.69003.69003.55626,200
Jul 26, 20243.80003.93003.76003.93003.787540,500
Jul 25, 20243.69003.78003.69003.76003.623718,600
Jul 24, 20244.04004.04003.65003.80003.662317,400
Jul 23, 20243.89003.90003.89003.90003.75861,200
Jul 22, 20244.05004.05003.65003.85003.71046,500
Jul 19, 20243.94003.96003.93003.96003.8165700
Jul 18, 20244.00004.01003.90003.93003.78754,200
Jul 17, 20244.04004.04003.92003.92003.77793,200
Jul 16, 20243.99004.04003.93004.04003.893523,500
Jul 15, 20243.93003.99003.80003.80003.66234,000
Jul 12, 20243.95003.99003.72003.87003.72973,700
Jul 11, 20243.82003.99003.82003.89003.749012,400
Jul 10, 20243.65003.81003.65003.81003.671979,800
Jul 9, 20243.82003.82003.50003.65003.517736,400
Jul 8, 20243.85003.85003.66003.85003.71045,100
Jul 5, 20243.70003.71003.60003.71003.575514,000
Jul 3, 20243.55003.62003.53003.53003.402010,300
Jul 2, 20243.30003.40003.30003.40003.27682,600
Jul 1, 20243.33003.33003.33003.33003.2093900
Jun 28, 20243.56003.56003.30003.30003.180432,400
Jun 27, 20243.41003.48003.41003.48003.353921,800
Jun 26, 20243.30003.30003.30003.30003.1804-
Jun 25, 20243.40003.47003.30003.30003.18045,600
Jun 24, 20243.31003.47003.26003.31003.190059,400
Jun 21, 20243.26003.31003.25003.26003.141814,500
Jun 20, 20243.20003.34003.19003.20003.084057,400
Jun 18, 20243.05003.18003.05003.08002.9683128,400
Jun 17, 20243.14003.14003.14003.14003.0262-
Jun 14, 20243.08003.20003.08003.14003.02628,700
Jun 13, 20243.11003.20003.11003.17003.055122,000
Jun 12, 20243.15003.15003.14003.14003.02623,100
Jun 11, 20243.25003.25003.25003.25003.1322300
Jun 10, 20242.90003.17002.90003.17003.05513,200
Jun 7, 20243.02003.29003.02003.15003.03581,300
Jun 6, 20243.20003.27003.05003.25003.13223,000
Jun 5, 20243.33003.33003.10003.10002.98767,200
Jun 4, 20243.34003.34003.01003.01002.90099,100
Jun 3, 20243.34003.34003.00003.33003.209332,700
May 31, 20243.20003.31003.18003.31003.190035,300
May 30, 20242.95003.18002.95003.01002.900925,900
May 29, 20243.15003.15003.07003.12003.006982,800
May 28, 20243.10003.20003.10003.13003.01657,200
May 24, 20243.03003.05003.03003.05002.93941,500
May 23, 20242.95003.09002.95003.03002.920214,100
May 22, 20243.20003.20002.99003.03002.92028,400
May 21, 20243.10003.17003.04003.04002.929815,000
May 20, 20242.85002.93002.85002.93002.82386,300
May 17, 20242.75002.83002.75002.83002.72743,600
May 16, 20242.65002.69002.65002.67002.573214,000
May 15, 20242.65002.65002.63002.63002.53471,300
May 14, 20242.75002.75002.69002.69002.592513,900
May 13, 20242.60002.64002.60002.64002.54431,400
May 10, 20242.65002.65002.65002.65002.55391,600
May 9, 20242.66002.75002.60002.75002.65034,000
May 8, 20242.55002.63002.55002.63002.53471,700
May 7, 20242.75002.75002.52002.63002.53471,400
May 6, 20242.57002.58002.57002.58002.48652,300
May 3, 20242.55002.63002.54002.63002.534717,400
May 2, 20242.53002.55002.45002.45002.361216,500
May 1, 20242.53002.53002.44002.44002.351616,200
Apr 30, 20242.46002.46002.44002.44002.35167,100
Apr 29, 20242.47002.48002.43002.43002.34195,500
Apr 26, 20242.42002.42002.42002.42002.332315,000
Apr 25, 20242.49002.49002.34002.46002.37088,500
Apr 24, 20242.40002.40002.40002.40002.3130400
Apr 23, 20242.25002.33002.25002.33002.245584,100
Apr 22, 20242.37002.37002.27002.35002.26482,700
Apr 19, 20242.30002.37002.24002.37002.28414,600
Apr 18, 20242.39002.39002.39002.39002.30341,100

Related Tickers

OTTW Ottawa Bancorp, Inc.
14.33
0.00%
 
IBWC IBW Financial Corporation
43.00
0.00%
 
MFBP M&F Bancorp, Inc.
18.10
0.00%
 
FNFI First Niles Financial, Inc.
7.56
0.00%
 
CYSM Community Bancorp of Santa Maria
12.00
0.00%
 
HFBA HFB Financial Corporation
28.90
0.00%
 
BKNIY Bankinter, S.A.
11.22
+0.81%
 
PNBI Pioneer Bankshares, Inc.
24.53
0.00%
 
HRBK Harbor Bankshares Corporation
14.58
0.00%
 
CWBK CW Bancorp
30.45
0.00%