Turkcell Iletisim Hizmetleri AS Historical Stock Prices

TKC 
$11.22
*  
0.09
0.8%
Get TKC Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading TKC now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-MAY-2014 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.24  11.24  11.04  11.22 536,693
05/28/2015 11.24 11.24 11.04 11.22 536,693
05/27/2015 11.1 11.32 11.05 11.31 214,399
05/26/2015 11.43 11.45 11.25 11.36 213,580
05/22/2015 11.59 11.72 11.58 11.67 315,753
05/21/2015 11.63 11.67 11.575 11.62 231,778
05/20/2015 11.68 11.7 11.575 11.63 195,852
05/19/2015 11.77 11.86 11.65 11.84 224,930
05/18/2015 11.98 11.98 11.8 11.81 161,547
05/15/2015 11.9 12.03 11.84 12.01 240,333
05/14/2015 12.01 12.08 11.96 12.02 346,070
05/13/2015 11.79 11.85 11.71 11.73 271,777
05/12/2015 11.63 11.69 11.61 11.64 328,541
05/11/2015 11.43 11.59 11.42 11.52 337,836
05/08/2015 11.44 11.5 11.3 11.3 245,620
05/07/2015 11.05 11.2 11.05 11.16 517,589
05/06/2015 10.87 10.91 10.78 10.81 146,043
05/05/2015 10.8 10.83 10.73 10.77 232,746
05/04/2015 10.79 10.83 10.72 10.78 359,635
05/01/2015 11.12 11.13 11.02 11.09 180,897
04/30/2015 11.16 11.17 11.02 11.06 485,259
04/29/2015 11.59 11.67 11.47 11.53 392,235
04/28/2015 11.39 11.58 11.39 11.48 468,850
04/27/2015 11.25 11.44 11.25 11.37 338,383
04/24/2015 11.03 11.2301 11.03 11.18 374,997
04/23/2015 10.89 11 10.89 10.96 386,148
04/22/2015 10.91 10.965 10.86 10.9 377,811
04/21/2015 10.77 10.85 10.75 10.83 385,200
04/20/2015 10.69 10.69 10.61 10.65 266,601
04/17/2015 10.69 10.83 10.67 10.76 402,029
04/16/2015 10.63 10.72 10.5999 10.72 478,844
04/15/2015 10.61 10.61 10.43 10.53 699,734
04/14/2015 10.65 10.735 10.62 10.64 787,620
04/13/2015 10.76 10.79 10.705 10.72 593,745
04/10/2015 10.84 10.91 10.82 10.9 492,482
04/09/2015 10.86 10.9 10.75 10.82 576,263
04/08/2015 10.75 10.86 10.75 10.79 653,245
04/07/2015 11.06 11.16 11.01 11.06 921,526
04/06/2015 11.45 11.57 11.42 11.43 429,599
04/02/2015 11.38 11.52 11.37 11.47 445,596
04/01/2015 11.41 11.51 11.32 11.39 709,906
03/31/2015 12.76 13.04 12.67 13.03 1,144,776
03/30/2015 12.87 12.95 12.8 12.95 633,480
03/27/2015 12.8 12.88 12.66 12.88 573,326
03/26/2015 13.1 13.16 12.85 12.87 643,774
03/25/2015 13.32 13.43 13.19 13.36 2,686,941
03/24/2015 12.77 12.79 12.54 12.6 528,035
03/23/2015 12.84 12.96 12.76 12.93 1,561,866
03/20/2015 12.42 12.52 12.42 12.5 193,309
03/19/2015 12.33 12.46 12.22 12.32 242,324
03/18/2015 12.1 12.42 12 12.35 552,269
03/17/2015 12.22 12.3 12.11 12.3 602,413
03/16/2015 12.08 12.1 11.865 11.95 311,288
03/13/2015 12.07 12.09 11.92 11.96 188,302
03/12/2015 12.15 12.26 12.07 12.18 406,101
03/11/2015 11.85 12 11.75 11.92 290,662
03/10/2015 11.91 11.95 11.76 11.76 361,423
03/09/2015 12.23 12.32 12.19 12.2 296,408
03/06/2015 12.18 12.26 12.025 12.08 455,310
03/05/2015 12.4 12.43 12.24 12.27 457,704
03/04/2015 12.52 12.53 12.38 12.47 920,252
03/03/2015 12.85 12.95 12.77 12.78 329,348
03/02/2015 13.07 13.08 12.97 13 166,890
02/27/2015 13.12 13.25 13.1 13.17 376,927
02/26/2015 13.75 13.75 13.46 13.5 480,672
02/25/2015 13.83 13.86 13.64 13.75 348,151
02/24/2015 13.98 14.02 13.86 13.93 275,166
02/23/2015 14.03 14.1 13.99 14.02 280,047
02/20/2015 14.12 14.2 14.01 14.17 125,530
02/19/2015 14.11 14.28 14.06 14.2 150,662
02/18/2015 13.99 14.119 13.98 14.11 131,784
02/17/2015 14.1 14.13 13.98 14.03 322,495
02/13/2015 14.44 14.44 14.21 14.27 322,936
02/12/2015 14.83 14.93 14.75 14.78 579,802
02/11/2015 14.49 14.75 14.4 14.68 977,040
02/10/2015 14 14.41 13.96 14.32 1,075,800
02/09/2015 14.06 14.3727 14.04 14.25 431,206
02/06/2015 14.35 14.49 14.33 14.38 449,015
02/05/2015 14.27 14.42 14.25 14.42 1,039,539
02/04/2015 14.58 14.62 14.14 14.19 440,612
02/03/2015 14.62 14.7 14.48 14.61 189,326
02/02/2015 14.69 14.78 14.59 14.69 286,742
01/30/2015 14.3 14.57 14.26 14.44 380,864
01/29/2015 14.67 14.83 14.55 14.75 474,897
01/28/2015 15.2 15.22 14.8 14.8 522,915
01/27/2015 15.22 15.28 15.17 15.2 230,199
01/26/2015 15.38 15.505 15.26 15.3 675,712
01/23/2015 15.91 15.97 15.69 15.7 851,916
01/22/2015 16.23 16.5755 16.13 16.44 1,549,637
01/21/2015 16.4 16.68 16.4 16.52 409,751
01/20/2015 15.94 16.15 15.83 16.11 225,540
01/16/2015 15.86 16.13 15.85 16.12 324,856
01/15/2015 16.27 16.3 15.96 15.96 208,738
01/14/2015 16.15 16.2772 16.03 16.22 313,928
01/13/2015 16.24 16.3403 16.1001 16.2 342,330
01/12/2015 15.73 15.79 15.54 15.58 216,424
01/09/2015 15.69 15.76 15.59 15.69 179,756
01/08/2015 15.48 15.64 15.398 15.49 114,700
01/07/2015 15.44 15.45 15.27 15.37 93,798
01/06/2015 15.29 15.55 15.21 15.34 306,883
01/05/2015 15.34 15.42 15.2 15.21 230,066
01/02/2015 15 15.06 14.95 15 57,323
12/31/2014 15.18 15.28 15.12 15.12 116,781
12/30/2014 14.95 15.1 14.9 14.99 100,831
12/29/2014 14.86 15.06 14.86 14.95 91,972
12/26/2014 14.8 15.12 14.75 15.07 66,725
12/24/2014 14.91 15.01 14.91 14.91 51,427
12/23/2014 14.99 14.99 14.83 14.94 79,436
12/22/2014 15.04 15.21 15.04 15.07 139,919
12/19/2014 14.92 15.02 14.86 14.96 157,528
12/18/2014 14.84 14.93 14.8 14.9 238,767
12/17/2014 14.33 14.64 14.33 14.61 383,010
12/16/2014 14.15 14.24 14 14.09 382,459
12/15/2014 14.7 14.79 14.37 14.45 443,700
12/12/2014 15.09 15.2 15.02 15.07 239,392
12/11/2014 15.98 15.99 15.67 15.67 178,314
12/10/2014 16.06 16.07 15.83 15.85 475,421
12/09/2014 16.06 16.13 16.01 16.11 335,747
12/08/2014 16.13 16.13 15.94 15.99 219,075
12/05/2014 16.22 16.2201 15.9001 16.01 162,058
12/04/2014 16.4 16.5 16.21 16.46 619,533
12/03/2014 16.22 16.22 16.02 16.03 237,980
12/02/2014 16.03 16.6 16.0196 16.22 597,714
12/01/2014 15.77 16.1 15.69 16.05 1,431,341
11/28/2014 15.78 15.97 15.73 15.87 405,632
11/26/2014 15.7 15.82 15.62 15.79 144,071
11/25/2014 15.8 15.82 15.69 15.79 483,218
11/24/2014 15.62 15.7 15.47 15.69 364,741
11/21/2014 15.53 15.675 15.52 15.57 362,706
11/20/2014 15.14 15.39 15.13 15.39 373,513
11/19/2014 14.78 14.9 14.73 14.87 116,444
11/18/2014 14.76 14.965 14.75 14.92 216,306
11/17/2014 14.73 14.8 14.63 14.69 145,712
11/14/2014 14.37 14.54 14.37 14.47 130,380
11/13/2014 14.3 14.4 14.26 14.28 81,732
11/12/2014 14.22 14.36 14.17 14.3 188,266
11/11/2014 14.1 14.17 14.01 14.13 48,197
11/10/2014 14.11 14.17 14.02 14.11 164,085
11/07/2014 14.05 14.06 13.95 14.05 126,344
11/06/2014 14.4 14.41 14.07 14.12 188,470
11/05/2014 14.47 14.59 14.23 14.29 313,605
11/04/2014 14.37 14.42 14.32 14.4 333,566
11/03/2014 14.39 14.39 14.18 14.34 216,737
10/31/2014 14.51 14.66 14.45 14.63 231,250
10/30/2014 14.35 16.1 14.325 14.55 512,494
10/29/2014 14.27 14.45 14.17 14.27 151,673
10/28/2014 14.12 14.29 14.12 14.28 74,675
10/27/2014 13.98 14.11 13.89 14 140,973
10/24/2014 13.98 14.12 13.94 14.12 180,338
10/23/2014 13.79 13.93 13.72 13.93 234,518
10/22/2014 13.6 13.79 13.59 13.71 200,439
10/21/2014 13.45 13.53 13.39 13.51 436,914
10/20/2014 13.3 13.47 13.29 13.47 143,350
10/17/2014 13.39 13.43 13.26 13.39 172,871
10/16/2014 13.03 13.3 12.99 13.25 326,667
10/15/2014 13.24 13.36 13 13.22 222,390
10/14/2014 13.13 13.21 13.04 13.06 174,901
10/13/2014 13.31 13.33 13.11 13.13 174,068
10/10/2014 13.05 13.1 12.87 12.89 185,218
10/09/2014 13.4 13.44 13.19 13.21 262,991
10/08/2014 13.02 13.1 12.83 13.09 437,216
10/07/2014 13.04 13.11 12.99 13.04 426,401
10/06/2014 13.12 13.13 13.01 13.08 72,361
10/03/2014 13 13.08 12.91 12.99 121,513
10/02/2014 13.02 13.09 12.94 13.06 770,099
10/01/2014 13.06 13.07 12.8 12.86 207,289
09/30/2014 13.1 13.16 13.02 13.14 386,886
09/29/2014 13 13.05 12.92 12.98 163,937
09/26/2014 13.09 13.21 13.01 13.17 141,985
09/25/2014 13.19 13.2 13.09 13.15 346,710
09/24/2014 13.47 13.51 13.34 13.43 269,028
09/23/2014 13.43 13.52 13.34 13.36 68,005
09/22/2014 13.41 13.49 13.4 13.43 207,012
09/19/2014 13.79 13.79 13.38 13.42 275,088
09/18/2014 13.68 13.74 13.64 13.74 210,182
09/17/2014 14.27 14.3 14.07 14.1 178,000
09/16/2014 14.08 14.31 14.05 14.27 127,827
09/15/2014 13.93 14.05 13.91 13.93 192,115
09/12/2014 14.21 14.23 13.89 13.9 292,154
09/11/2014 14.47 14.47 14.37 14.39 151,610
09/10/2014 14.45 14.57 14.4 14.52 106,511
09/09/2014 14.61 14.64 14.45 14.5 199,617
09/08/2014 15.01 15.0937 14.92 14.94 177,003
09/05/2014 15.14 15.2 15.11 15.16 85,398
09/04/2014 15.04 15.1 14.98 14.99 116,655
09/03/2014 14.9 15.1 14.9 15.04 156,609
09/02/2014 14.68 14.73 14.53 14.58 204,112
08/29/2014 14.68 14.78 14.65 14.76 96,284
08/28/2014 14.79 14.8 14.725 14.73 177,888
08/27/2014 14.8 14.86 14.78 14.81 221,998
08/26/2014 14.81 14.85 14.73 14.77 99,578
08/25/2014 14.63 14.77 14.61 14.73 242,273
08/22/2014 14.73 14.74 14.51 14.65 114,121
08/21/2014 14.68 14.86 14.68 14.71 140,223
08/20/2014 14.65 14.7994 14.63 14.71 117,406
08/19/2014 14.83 14.9 14.8 14.85 212,874
08/18/2014 14.8 14.89 14.7 14.87 390,788
08/15/2014 14.63 14.67 14.5205 14.57 787,491
08/14/2014 14.92 15 14.7 14.74 235,622
08/13/2014 14.92 14.94 14.72 14.83 229,375
08/12/2014 14.85 14.92 14.75 14.86 304,538
08/11/2014 14.84 14.96 14.75 14.85 799,830
08/08/2014 15.11 15.22 14.99 15.2 233,472
08/07/2014 15.59 15.6 15.22 15.29 267,620
08/06/2014 15.99 15.99 15.79 15.81 132,124
08/05/2014 16.07 16.13 15.87 16.05 692,906
08/04/2014 16.21 16.3 16.15 16.3 439,413
08/01/2014 16.34 16.42 16.17 16.27 415,136
07/31/2014 16.32 16.45 16.23 16.34 620,719
07/30/2014 16.25 16.63 16.18 16.43 690,585
07/29/2014 16.56 16.59 16.48 16.54 542,180
07/28/2014 16.16 16.61 16.05 16.6 1,024,704
07/25/2014 15.89 16.23 15.87 16.18 532,885
07/24/2014 15.7 15.7 15.47 15.65 171,283
07/23/2014 15.67 15.73 15.6 15.7 159,075
07/22/2014 15.73 15.76 15.59 15.62 412,928
07/21/2014 15.61 15.69 15.47 15.59 303,165
07/18/2014 15.46 15.57 15.39 15.52 383,161
07/17/2014 15.49 15.76 15.43 15.43 379,333
07/16/2014 15.16 15.45 15.12 15.42 359,297
07/15/2014 15.21 15.28 15.21 15.27 227,053
07/14/2014 14.99 15.2 14.99 15.17 623,160
07/11/2014 14.67 14.87 14.65 14.82 324,569
07/10/2014 14.84 14.94 14.8 14.92 543,281
07/09/2014 15.22 15.28 15.12 15.24 124,416
07/08/2014 15.33 15.505 15.29 15.48 224,241
07/07/2014 15.13 15.29 15.08 15.24 239,633
07/03/2014 14.64 14.93 14.61 14.89 174,840
07/02/2014 14.83 14.98 14.8201 14.97 238,667
07/01/2014 15.05 15.14 14.99 15.1 739,226
06/30/2014 15.56 15.62 15.52 15.6 232,044
06/27/2014 15.45 15.68 15.45 15.65 212,667
06/26/2014 15.39 15.44 15.235 15.42 345,797
06/25/2014 15.3 15.43 15.3 15.4 102,230
06/24/2014 15.35 15.43 15.31 15.34 69,917
06/23/2014 15.36 15.36 15.25 15.31 84,085
06/20/2014 15.13 15.36 15.04 15.35 375,105
06/19/2014 15.51 15.54 15.34 15.35 164,577
06/18/2014 15.32 15.51 15.23 15.48 215,591
06/17/2014 15.3 15.38 15.25 15.34 299,993
06/16/2014 15.47 15.58 15.41 15.48 176,930
06/13/2014 15.83 15.89 15.76 15.89 251,727
06/12/2014 16.08 16.12 15.87 15.93 934,898
06/11/2014 15.54 15.64 15.3999 15.46 457,728
06/10/2014 15.63 15.96 15.62 15.89 661,159
06/09/2014 15.47 15.53 15.42 15.48 153,577
06/06/2014 15.62 15.75 15.53 15.74 702,544
06/05/2014 15.23 15.23 14.93 15 263,111
06/04/2014 15.12 15.22 15.01 15.1 249,476
06/03/2014 15.21 15.26 15.04 15.24 377,413
06/02/2014 15.37 15.42 15.27 15.28 421,479
05/30/2014 15.34 15.58 15.32 15.5 566,685
05/29/2014 14.75 14.89 14.68 14.83 267,718
05/28/2014 14.68 14.75 14.62 14.68 169,138
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?