Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turkcell Iletisim Hizmetleri As ADR (NY: TKC )

7.670 +0.430 (+5.94%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 5.270 5.410 5.270 5.390 250,213 +0.13(+2.47%)
Feb 28, 2024 5.250 5.295 5.214 5.260 172,719 -0.09(-1.68%)
Feb 27, 2024 5.290 5.360 5.260 5.350 248,167 -0.05(-0.93%)
Feb 26, 2024 5.330 5.430 5.330 5.400 236,603 +0.04(+0.75%)
Feb 23, 2024 5.400 5.420 5.310 5.360 298,198 +0.08(+1.52%)
Feb 22, 2024 5.290 5.310 5.230 5.280 199,626 -0.01(-0.19%)
Feb 21, 2024 5.300 5.320 5.210 5.290 262,531 -0.02(-0.38%)
Feb 20, 2024 5.370 5.400 5.270 5.310 264,146 -0.05(-0.93%)
Feb 16, 2024 5.450 5.460 5.330 5.360 187,082 -0.09(-1.65%)
Feb 15, 2024 5.420 5.540 5.400 5.450 368,273 +0.07(+1.30%)
Feb 14, 2024 5.370 5.429 5.310 5.380 222,342 +0.02(+0.37%)
Feb 13, 2024 5.550 5.570 5.355 5.360 306,547 -0.30(-5.30%)
Feb 12, 2024 5.640 5.730 5.610 5.660 481,329 +0.15(+2.72%)
Feb 09, 2024 5.490 5.510 5.400 5.510 168,843 +0.04(+0.73%)
Feb 08, 2024 5.470 5.540 5.460 5.470 209,449 +0.00(+0.00%)
Feb 07, 2024 5.530 5.560 5.360 5.470 250,354 -0.11(-1.97%)
Feb 06, 2024 5.600 5.600 5.520 5.580 125,705 -0.04(-0.71%)
Feb 05, 2024 5.600 5.670 5.580 5.620 334,153 +0.04(+0.72%)
Feb 02, 2024 5.630 5.700 5.545 5.580 342,344 -0.06(-1.06%)
Feb 01, 2024 5.660 5.680 5.615 5.640 411,432 +0.10(+1.81%)
Jan 31, 2024 5.560 5.600 5.520 5.540 118,662 -0.07(-1.25%)
Jan 30, 2024 5.620 5.650 5.555 5.610 126,700 +0.01(+0.18%)
Jan 29, 2024 5.610 5.640 5.530 5.600 349,892 -0.02(-0.36%)
Jan 26, 2024 5.520 5.660 5.390 5.620 1,160,623 +0.27(+5.05%)
Jan 25, 2024 5.360 5.455 5.330 5.350 476,619 +0.00(+0.00%)
Jan 24, 2024 5.380 5.420 5.300 5.350 425,165 +0.09(+1.71%)
Jan 23, 2024 5.290 5.355 5.260 5.260 376,813 +0.05(+0.96%)
Jan 22, 2024 5.150 5.275 5.150 5.210 283,112 +0.00(+0.00%)
Jan 19, 2024 5.250 5.298 5.190 5.210 337,068 -0.08(-1.51%)
Jan 18, 2024 5.280 5.305 5.210 5.290 239,063 +0.01(+0.19%)
Jan 17, 2024 5.250 5.330 5.220 5.280 439,705 -0.01(-0.19%)
Jan 16, 2024 5.350 5.350 5.235 5.290 340,576 +0.13(+2.52%)
Jan 12, 2024 5.090 5.170 5.080 5.160 382,596 +0.08(+1.57%)
Jan 11, 2024 5.130 5.130 4.960 5.080 347,898 -0.10(-1.93%)
Jan 10, 2024 5.180 5.190 5.090 5.180 155,894 -0.05(-0.96%)
Jan 09, 2024 5.120 5.260 5.120 5.230 284,304 +0.08(+1.55%)
Jan 08, 2024 5.130 5.150 5.080 5.150 200,074 +0.02(+0.39%)
Jan 05, 2024 4.960 5.130 4.960 5.130 475,186 +0.21(+4.27%)
Jan 04, 2024 4.870 4.945 4.840 4.920 188,101 +0.12(+2.50%)
Jan 03, 2024 4.800 4.800 4.740 4.800 137,735 -0.05(-1.03%)
Jan 02, 2024 4.900 4.945 4.820 4.850 183,609 +0.04(+0.83%)
Dec 29, 2023 4.810 4.880 4.772 4.810 222,869 +0.00(+0.00%)
Dec 28, 2023 4.740 4.840 4.740 4.810 195,860 +0.12(+2.56%)
Dec 27, 2023 4.630 4.700 4.620 4.690 417,105 -0.01(-0.21%)
Dec 26, 2023 4.630 4.750 4.605 4.700 358,857 -0.14(-2.89%)
Dec 22, 2023 4.800 4.850 4.770 4.840 670,331 -0.07(-1.43%)
Dec 21, 2023 4.810 4.910 4.810 4.910 297,574 +0.13(+2.72%)
Dec 20, 2023 4.620 4.800 4.600 4.780 1,111,371 +0.10(+2.09%)
Dec 19, 2023 4.663 4.722 4.594 4.682 484,004 -0.05(-1.04%)
Dec 18, 2023 4.663 4.731 4.609 4.731 316,909 +0.04(+0.84%)
Dec 15, 2023 4.633 4.741 4.614 4.692 1,266,258 +0.11(+2.36%)
Dec 14, 2023 4.564 4.633 4.525 4.584 471,256 +0.12(+2.64%)
Dec 13, 2023 4.555 4.555 4.398 4.466 406,912 -0.22(-4.61%)
Dec 12, 2023 4.800 4.800 4.672 4.682 271,095 -0.15(-3.05%)
Dec 11, 2023 4.849 4.928 4.800 4.830 325,428 -0.08(-1.60%)
Dec 08, 2023 4.888 4.982 4.869 4.908 154,602 -0.04(-0.79%)
Dec 07, 2023 4.820 4.957 4.820 4.947 223,801 +0.13(+2.65%)
Dec 06, 2023 4.967 4.967 4.810 4.820 190,803 -0.10(-2.00%)
Dec 05, 2023 4.859 4.947 4.830 4.918 196,400 +0.03(+0.60%)
Dec 04, 2023 4.977 4.977 4.839 4.888 211,850 -0.13(-2.54%)
Dec 01, 2023 4.908 5.075 4.878 5.016 309,439 +0.13(+2.61%)
Nov 30, 2023 4.839 4.898 4.839 4.888 272,403 +0.09(+1.84%)
Nov 29, 2023 4.869 4.869 4.780 4.800 130,050 -0.08(-1.61%)
Nov 28, 2023 4.879 4.913 4.859 4.879 154,722 -0.05(-1.00%)
Nov 27, 2023 4.869 4.957 4.869 4.928 103,103 +0.01(+0.20%)
Nov 24, 2023 4.879 4.918 4.839 4.918 54,678 +0.09(+1.83%)
Nov 22, 2023 4.810 4.859 4.761 4.830 93,484 +0.02(+0.41%)
Nov 21, 2023 4.741 4.879 4.741 4.810 161,896 -0.09(-1.80%)
Nov 20, 2023 4.810 4.898 4.781 4.898 271,322 +0.25(+5.27%)
Nov 17, 2023 4.515 4.741 4.515 4.653 302,760 +0.12(+2.60%)
Nov 16, 2023 4.672 4.722 4.491 4.535 310,123 -0.15(-3.14%)
Nov 15, 2023 4.574 4.702 4.515 4.682 412,894 +0.09(+1.92%)
Nov 14, 2023 4.564 4.672 4.545 4.594 323,764 +0.08(+1.74%)
Nov 13, 2023 4.555 4.564 4.506 4.515 138,831 -0.09(-1.92%)
Nov 10, 2023 4.584 4.681 4.584 4.604 226,151 +0.05(+1.08%)
Nov 09, 2023 4.574 4.623 4.506 4.555 320,844 +0.02(+0.43%)
Nov 08, 2023 4.663 4.712 4.466 4.535 713,472 +0.26(+5.96%)
Nov 07, 2023 4.417 4.545 4.280 4.280 508,709 -0.01(-0.23%)
Nov 06, 2023 4.319 4.388 4.290 4.290 314,432 +0.07(+1.63%)
Nov 03, 2023 4.201 4.241 4.172 4.221 240,135 +0.03(+0.70%)
Nov 02, 2023 4.221 4.280 4.187 4.191 276,012 +0.02(+0.47%)
Nov 01, 2023 4.034 4.232 3.995 4.172 535,602 +0.13(+3.16%)
Oct 31, 2023 4.162 4.201 4.015 4.044 452,373 -0.17(-3.96%)
Oct 30, 2023 4.260 4.278 4.191 4.211 181,417 -0.04(-0.92%)
Oct 27, 2023 4.201 4.349 4.182 4.250 472,494 +0.05(+1.17%)
Oct 26, 2023 4.388 4.432 4.187 4.201 596,472 +0.03(+0.71%)
Oct 25, 2023 4.358 4.422 4.162 4.172 775,538 -0.27(-5.97%)
Oct 24, 2023 4.358 4.452 4.329 4.437 265,884 +0.14(+3.20%)
Oct 23, 2023 4.270 4.349 4.265 4.299 505,585 +0.02(+0.46%)
Oct 20, 2023 4.358 4.368 4.231 4.280 194,017 -0.01(-0.23%)
Oct 19, 2023 4.378 4.378 4.260 4.290 197,161 -0.12(-2.67%)
Oct 18, 2023 4.476 4.476 4.363 4.407 261,916 -0.09(-1.96%)
Oct 17, 2023 4.564 4.604 4.496 4.496 225,791 -0.06(-1.29%)
Oct 16, 2023 4.623 4.623 4.456 4.555 304,943 -0.02(-0.43%)
Oct 13, 2023 4.623 4.653 4.574 4.574 165,871 -0.08(-1.69%)
Oct 12, 2023 4.741 4.741 4.569 4.653 488,090 -0.09(-1.86%)
Oct 11, 2023 4.800 4.918 4.731 4.741 365,605 +0.07(+1.47%)
Oct 10, 2023 4.702 4.731 4.574 4.672 317,547 +0.07(+1.49%)
Oct 09, 2023 4.751 4.751 4.515 4.604 360,819 -0.25(-5.06%)
Oct 06, 2023 4.937 4.957 4.800 4.849 183,170 -0.06(-1.20%)
Oct 05, 2023 4.722 4.947 4.722 4.908 300,674 +0.14(+2.88%)
Oct 04, 2023 4.790 4.810 4.712 4.771 335,796 -0.03(-0.61%)
Oct 03, 2023 4.780 4.898 4.761 4.800 400,888 +0.09(+1.87%)
Oct 02, 2023 4.731 4.790 4.672 4.712 456,983 +0.07(+1.48%)
Sep 29, 2023 4.682 4.741 4.633 4.643 197,890 -0.01(-0.21%)
Sep 28, 2023 4.692 4.692 4.599 4.653 196,400 -0.01(-0.21%)
Sep 27, 2023 4.741 4.761 4.643 4.663 204,980 -0.06(-1.25%)
Sep 26, 2023 4.839 4.839 4.712 4.722 204,891 -0.13(-2.63%)
Sep 25, 2023 4.741 4.879 4.849 4.849 240,477 +0.09(+1.86%)
Sep 22, 2023 4.898 4.957 4.756 4.761 223,180 -0.12(-2.41%)
Sep 21, 2023 4.830 4.937 4.830 4.879 282,842 +0.02(+0.40%)
Sep 20, 2023 4.908 4.947 4.839 4.859 178,347 -0.05(-1.00%)
Sep 19, 2023 4.918 4.977 4.869 4.908 250,263 -0.11(-2.15%)
Sep 18, 2023 5.006 5.021 4.928 5.016 229,263 -0.04(-0.78%)
Sep 15, 2023 5.271 5.271 5.006 5.055 480,285 -0.26(-4.81%)
Sep 14, 2023 5.330 5.368 5.212 5.310 653,555 +0.02(+0.37%)
Sep 13, 2023 5.399 5.399 5.259 5.291 226,199 -0.14(-2.53%)
Sep 12, 2023 5.389 5.526 5.388 5.428 687,083 +0.07(+1.28%)
Sep 11, 2023 5.389 5.438 5.345 5.360 319,639 +0.06(+1.11%)
Sep 08, 2023 5.330 5.394 5.281 5.301 372,603 -0.01(-0.18%)
Sep 07, 2023 5.301 5.369 5.271 5.310 553,366 +0.10(+1.88%)
Sep 06, 2023 5.232 5.271 5.183 5.212 137,905 -0.02(-0.38%)
Sep 05, 2023 5.134 5.301 5.134 5.232 293,919 +0.12(+2.30%)
Sep 01, 2023 5.203 5.203 5.113 5.114 188,007 -0.05(-0.95%)
Aug 31, 2023 5.261 5.261 5.124 5.163 272,576 -0.10(-1.87%)
Aug 30, 2023 5.301 5.301 5.212 5.261 215,829 -0.03(-0.56%)
Aug 29, 2023 5.389 5.389 5.261 5.291 243,144 -0.09(-1.64%)
Aug 28, 2023 5.350 5.458 5.342 5.379 571,040 +0.08(+1.48%)
Aug 25, 2023 5.242 5.350 5.242 5.301 629,218 +0.05(+0.93%)
Aug 24, 2023 5.320 5.418 5.232 5.252 730,989 +0.02(+0.38%)
Aug 23, 2023 5.291 5.330 5.153 5.232 521,042 +0.07(+1.33%)
Aug 22, 2023 5.193 5.350 5.158 5.163 895,970 +0.11(+2.14%)
Aug 21, 2023 4.947 5.178 4.908 5.055 822,335 +0.39(+8.42%)
Aug 18, 2023 4.722 4.771 4.535 4.663 513,618 -0.27(-5.38%)
Aug 17, 2023 4.800 4.928 4.731 4.928 654,105 +0.07(+1.41%)
Aug 16, 2023 4.898 4.942 4.825 4.859 408,026 -0.03(-0.60%)
Aug 15, 2023 4.839 4.937 4.820 4.888 506,686 +0.06(+1.22%)
Aug 14, 2023 4.790 4.864 4.780 4.830 272,923 +0.03(+0.61%)
Aug 11, 2023 4.712 4.820 4.702 4.800 224,323 +0.07(+1.45%)
Aug 10, 2023 4.722 4.790 4.653 4.731 441,169 -0.15(-3.02%)
Aug 09, 2023 4.780 4.888 4.731 4.879 339,151 +0.07(+1.43%)
Aug 08, 2023 4.771 4.839 4.722 4.810 380,600 +0.06(+1.24%)
Aug 07, 2023 4.761 4.810 4.682 4.751 425,711 +0.25(+5.45%)
Aug 04, 2023 4.643 4.692 4.456 4.506 667,285 -0.04(-0.86%)
Aug 03, 2023 4.663 4.663 4.481 4.545 326,945 -0.14(-2.94%)
Aug 02, 2023 4.584 4.702 4.584 4.682 206,141 +0.07(+1.49%)
Aug 01, 2023 4.702 4.702 4.564 4.614 117,435 -0.11(-2.29%)
Jul 31, 2023 4.751 4.830 4.672 4.722 511,713 -0.07(-1.43%)
Jul 28, 2023 4.545 4.849 4.349 4.790 967,489 +0.47(+10.91%)
Jul 27, 2023 4.299 4.378 4.299 4.319 367,979 +0.14(+3.29%)
Jul 26, 2023 4.034 4.201 4.034 4.182 142,764 +0.15(+3.65%)
Jul 25, 2023 4.015 4.054 3.985 4.034 187,598 -0.10(-2.38%)
Jul 24, 2023 4.152 4.182 4.103 4.133 347,865 -0.02(-0.47%)
Jul 21, 2023 4.231 4.255 4.083 4.152 559,057 -0.07(-1.63%)
Jul 20, 2023 4.290 4.309 4.142 4.221 275,975 -0.02(-0.46%)
Jul 19, 2023 4.123 4.275 4.123 4.241 430,138 +0.20(+4.85%)
Jul 18, 2023 4.142 4.166 4.025 4.044 273,888 +0.00(+0.00%)
Jul 17, 2023 3.926 4.063 3.926 4.044 434,435 +0.13(+3.26%)
Jul 14, 2023 3.995 3.995 3.897 3.917 147,999 -0.09(-2.21%)
Jul 13, 2023 3.917 4.005 3.872 4.005 401,692 +0.08(+2.00%)
Jul 12, 2023 3.887 4.005 3.858 3.926 670,849 +0.14(+3.63%)
Jul 11, 2023 3.769 3.809 3.701 3.789 992,922 +0.11(+2.93%)
Jul 10, 2023 3.710 3.740 3.647 3.681 788,708 +0.06(+1.63%)
Jul 07, 2023 3.632 3.676 3.593 3.622 345,365 -0.01(-0.27%)
Jul 06, 2023 3.681 3.681 3.602 3.632 1,033,374 -0.04(-1.07%)
Jul 05, 2023 3.642 3.701 3.534 3.671 1,360,377 +0.15(+4.18%)
Jul 03, 2023 3.534 3.544 3.504 3.524 334,784 +0.02(+0.56%)
Jun 30, 2023 3.514 3.529 3.455 3.504 265,784 +0.01(+0.28%)
Jun 29, 2023 3.534 3.534 3.480 3.495 186,576 -0.02(-0.56%)
Jun 28, 2023 3.524 3.534 3.465 3.514 287,760 +0.00(+0.00%)
Jun 27, 2023 3.514 3.534 3.485 3.514 237,219 -0.03(-0.83%)
Jun 26, 2023 3.524 3.593 3.524 3.544 408,277 -0.01(-0.28%)
Jun 23, 2023 3.495 3.553 3.465 3.553 1,188,817 +0.06(+1.69%)
Jun 22, 2023 3.524 3.534 3.475 3.495 206,648 -0.06(-1.66%)
Jun 21, 2023 3.602 3.602 3.514 3.553 456,489 -0.09(-2.43%)
Jun 20, 2023 3.612 3.652 3.573 3.642 499,038 -0.17(-4.38%)
Jun 16, 2023 3.858 3.906 3.784 3.809 873,359 -0.01(-0.26%)
Jun 15, 2023 3.701 3.833 3.681 3.818 573,594 -0.36(-8.69%)
May 08, 2023 4.083 4.182 4.083 4.182 292,235 +0.10(+2.40%)
May 05, 2023 4.142 4.142 4.034 4.083 601,937 -0.06(-1.42%)
May 04, 2023 4.142 4.162 4.064 4.142 267,305 -0.03(-0.71%)
May 03, 2023 4.083 4.201 4.064 4.172 258,763 -0.06(-1.39%)
May 02, 2023 4.241 4.309 4.152 4.231 272,453 -0.01(-0.23%)
May 01, 2023 4.290 4.299 4.201 4.241 284,179 -0.04(-0.92%)
Apr 28, 2023 4.407 4.407 4.221 4.280 283,221 -0.12(-2.68%)
Apr 27, 2023 4.329 4.417 4.280 4.398 339,768 +0.09(+2.05%)
Apr 26, 2023 4.309 4.373 4.285 4.309 121,303 -0.01(-0.23%)
Apr 25, 2023 4.564 4.564 4.319 4.319 319,907 -0.27(-5.98%)
Apr 24, 2023 4.800 4.800 4.574 4.594 330,286 -0.26(-5.26%)
Apr 21, 2023 4.888 4.908 4.785 4.849 203,526 +0.07(+1.44%)
Apr 20, 2023 4.790 4.830 4.741 4.780 135,165 +0.12(+2.53%)
Apr 19, 2023 4.682 4.761 4.653 4.663 143,505 -0.05(-1.04%)
Apr 18, 2023 4.663 4.712 4.614 4.712 116,105 -0.03(-0.62%)
Apr 17, 2023 4.692 4.785 4.643 4.741 268,365 +0.05(+1.05%)
Apr 14, 2023 4.614 4.726 4.604 4.692 195,459 +0.07(+1.49%)
Apr 13, 2023 4.564 4.623 4.485 4.623 236,908 +0.05(+1.07%)
Apr 12, 2023 4.574 4.623 4.535 4.574 123,798 +0.00(+0.00%)
Apr 11, 2023 4.506 4.574 4.506 4.574 165,566 +0.05(+1.08%)
Apr 10, 2023 4.486 4.530 4.466 4.525 186,095 +0.06(+1.32%)
Apr 06, 2023 4.476 4.496 4.437 4.466 150,912 -0.03(-0.65%)
Apr 05, 2023 4.417 4.496 4.407 4.496 194,931 +0.10(+2.23%)
Apr 04, 2023 4.309 4.456 4.309 4.398 326,016 +0.11(+2.52%)
Apr 03, 2023 4.211 4.319 4.172 4.290 311,067 +0.07(+1.63%)
Mar 31, 2023 4.162 4.221 4.123 4.221 230,982 +0.04(+0.94%)
Mar 30, 2023 4.231 4.241 4.147 4.182 446,324 -0.02(-0.47%)
Mar 29, 2023 4.064 4.216 4.025 4.201 280,102 +0.15(+3.63%)
Mar 28, 2023 4.152 4.157 4.034 4.054 430,476 -0.29(-6.77%)
Mar 27, 2023 4.231 4.368 4.231 4.349 498,074 +0.16(+3.75%)
Mar 24, 2023 4.152 4.201 4.103 4.191 321,914 +0.01(+0.23%)
Mar 23, 2023 4.083 4.231 4.083 4.182 293,577 +0.09(+2.16%)
Mar 22, 2023 4.044 4.201 4.044 4.093 620,079 +0.05(+1.21%)
Mar 21, 2023 4.015 4.083 3.995 4.044 373,346 -0.01(-0.24%)
Mar 20, 2023 4.142 4.152 4.054 4.054 412,804 -0.21(-4.84%)
Mar 17, 2023 4.290 4.290 4.162 4.260 322,493 -0.03(-0.69%)
Mar 16, 2023 4.231 4.319 4.162 4.290 305,803 +0.05(+1.16%)
Mar 15, 2023 4.241 4.299 4.152 4.241 317,570 -0.27(-5.88%)
Mar 14, 2023 4.368 4.530 4.368 4.506 286,051 +0.08(+1.77%)
Mar 13, 2023 4.456 4.466 4.280 4.427 449,999 -0.16(-3.43%)
Mar 10, 2023 4.447 4.633 4.447 4.584 455,420 +0.25(+5.66%)
Mar 09, 2023 4.123 4.447 4.123 4.339 444,828 +0.10(+2.31%)
Mar 08, 2023 4.280 4.328 4.211 4.241 318,061 +0.15(+3.60%)
Mar 07, 2023 4.201 4.211 4.074 4.093 106,344 -0.10(-2.34%)
Mar 06, 2023 4.142 4.260 4.083 4.191 465,337 +0.20(+4.91%)
Mar 03, 2023 4.064 4.093 3.966 3.995 190,299 -0.02(-0.49%)
Mar 02, 2023 4.054 4.074 4.005 4.015 213,791 +0.02(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.