TRCAS
TURCAS HOLDİNG A.Ş. (TRCAS)
43.700
₺
-1.020 (%-2.28)
TRCAS: TURCAS HOLDİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TURCAS HOLDİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 30.797
CLOSE 30.8105
Low
LOW 21.7548
High
HIGH 42.6644
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 25.3443 | 25.6525 | 23.8758 | 24.2565 |
| 01/02/2025 | 24.2928 | 24.7823 | 23.7489 | 24.5647 |
| 01/05/2025 | 24.6554 | 25.1993 | 24.4741 | 24.6554 |
| 01/06/2025 | 24.6916 | 24.8367 | 24.0028 | 24.1115 |
| 01/07/2025 | 24.1115 | 24.329 | 23.4407 | 23.6583 |
| 01/08/2025 | 23.6583 | 24.1297 | 23.6583 | 23.7671 |
| 01/09/2025 | 23.7852 | 24.0934 | 23.4227 | 23.5677 |
| 01/12/2025 | 23.5677 | 23.8758 | 22.5343 | 22.6069 |
| 01/13/2025 | 22.8425 | 23.0056 | 21.7548 | 22.208 |
| 01/14/2025 | 22.208 | 22.5162 | 22.0448 | 22.3712 |
| 01/15/2025 | 22.6612 | 24.601 | 22.1173 | 24.601 |
| 01/16/2025 | 25.1993 | 25.6525 | 24.0571 | 24.6554 |
| 01/19/2025 | 24.9273 | 26.8128 | 24.9273 | 25.58 |
| 01/20/2025 | 25.58 | 26.5409 | 25.1268 | 25.4894 |
| 01/21/2025 | 25.5256 | 25.7794 | 24.7823 | 25.0905 |
| 01/22/2025 | 25.0905 | 25.2899 | 24.456 | 24.7823 |
| 01/23/2025 | 24.8004 | 24.9273 | 24.329 | 24.4741 |
| 01/26/2025 | 24.456 | 26.4139 | 24.2565 | 25.6525 |
| 01/27/2025 | 25.6525 | 25.7976 | 25.2174 | 25.3443 |
| 01/28/2025 | 25.3443 | 27.7917 | 25.3443 | 27.4654 |
| 01/29/2025 | 27.4654 | 27.6829 | 26.2507 | 26.2507 |
| 01/30/2025 | 26.2507 | 27.556 | 26.2145 | 26.7764 |
| 02/02/2025 | 26.4502 | 26.5227 | 25.7431 | 26.142 |
| 02/03/2025 | 26.287 | 26.5409 | 26.0513 | 26.1057 |
| 02/04/2025 | 26.1057 | 26.3777 | 24.2022 | 24.2928 |
| 02/05/2025 | 24.4016 | 24.8548 | 24.0209 | 24.184 |
| 02/06/2025 | 24.1115 | 25.3987 | 23.9846 | 24.5647 |
| 02/09/2025 | 24.601 | 24.9273 | 24.166 | 24.6554 |
| 02/10/2025 | 24.6554 | 24.7642 | 23.8578 | 24.184 |
| 02/11/2025 | 24.2565 | 24.7461 | 23.5495 | 23.6946 |
| 02/12/2025 | 23.6946 | 24.3472 | 23.2413 | 23.5314 |
| 02/13/2025 | 23.5677 | 23.7489 | 23.1325 | 23.3139 |
| 02/16/2025 | 23.3682 | 24.3835 | 23.3682 | 24.0753 |
| 02/17/2025 | 24.0753 | 24.2022 | 23.06 | 24.0934 |
| 02/18/2025 | 24.0934 | 24.311 | 23.4407 | 23.4407 |
| 02/19/2025 | 23.4589 | 23.9121 | 23.3864 | 23.6764 |
| 02/20/2025 | 23.6946 | 24.0934 | 22.8244 | 22.8244 |
| 02/23/2025 | 23.2595 | 23.5495 | 23.06 | 23.4227 |
| 02/24/2025 | 23.5677 | 23.5677 | 22.6431 | 22.6794 |
| 02/25/2025 | 22.6612 | 22.7881 | 22.3712 | 22.6612 |
| 02/26/2025 | 22.6612 | 23.06 | 22.6431 | 22.7337 |
| 02/27/2025 | 22.7337 | 24.0934 | 22.6431 | 23.2776 |
| 03/02/2025 | 23.3682 | 24.2928 | 23.3682 | 24.0753 |
| 03/03/2025 | 23.8758 | 24.0753 | 23.2051 | 24.0753 |
| 03/04/2025 | 24.0753 | 24.4016 | 23.8758 | 24.184 |
| 03/05/2025 | 24.2747 | 24.7461 | 24.2565 | 24.5829 |
| 03/06/2025 | 24.5829 | 24.8911 | 24.4016 | 24.6916 |
| 03/09/2025 | 24.7098 | 25.7794 | 24.6554 | 25.4168 |
| 03/10/2025 | 25.9244 | 26.6496 | 25.308 | 26.287 |
| 03/11/2025 | 26.287 | 28.9157 | 25.9244 | 28.9157 |
| 03/12/2025 | 29.5684 | 31.7982 | 29.4595 | 31.0006 |
| 03/13/2025 | 31.2906 | 32.197 | 30.0941 | 30.1847 |
| 03/16/2025 | 30.1847 | 32.1426 | 30.0578 | 31.1637 |
| 03/17/2025 | 31.2725 | 31.9976 | 30.6017 | 31.0731 |
| 03/18/2025 | 27.973 | 29.7315 | 27.973 | 27.973 |
| 03/19/2025 | 28.1905 | 30.4929 | 27.8098 | 30.4023 |
| 03/20/2025 | 30.8193 | 31.2181 | 27.3747 | 28.7344 |
| 03/23/2025 | 28.7526 | 30.1303 | 27.5922 | 28.8069 |
| 03/24/2025 | 29.1513 | 30.1847 | 28.6619 | 29.8221 |
| 03/25/2025 | 29.8041 | 30.5474 | 29.3689 | 29.659 |
| 03/26/2025 | 29.8946 | 31.907 | 29.7315 | 31.7257 |
| 03/27/2025 | 31.7257 | 31.7801 | 30.366 | 31.2181 |
| 04/01/2025 | 31.1818 | 31.8707 | 28.6982 | 28.7344 |
| 04/02/2025 | 28.7163 | 29.8584 | 28.5712 | 28.6801 |
| 04/03/2025 | 28.7344 | 29.4959 | 28.6801 | 29.1876 |
| 04/06/2025 | 28.5531 | 29.6227 | 27.7554 | 29.0608 |
| 04/07/2025 | 29.2964 | 29.8403 | 28.7888 | 28.8976 |
| 04/08/2025 | 28.7163 | 29.0063 | 27.2841 | 27.3929 |
| 04/09/2025 | 28.118 | 30.1303 | 28.118 | 28.5531 |
| 04/10/2025 | 28.535 | 28.8976 | 28.118 | 28.3537 |
| 04/13/2025 | 28.4444 | 28.8976 | 27.8824 | 27.9549 |
| 04/14/2025 | 28.0093 | 28.8794 | 27.9549 | 28.245 |
| 04/15/2025 | 28.245 | 28.245 | 26.432 | 26.5952 |
| 04/16/2025 | 26.8309 | 27.2297 | 26.3233 | 27.0121 |
| 04/17/2025 | 27.0121 | 27.1391 | 26.1238 | 26.3414 |
| 04/20/2025 | 26.3414 | 26.9759 | 25.8156 | 25.8519 |
| 04/21/2025 | 26.0695 | 26.9215 | 25.7431 | 26.3958 |
| 04/23/2025 | 26.5409 | 29.0245 | 26.5409 | 27.8098 |
| 04/24/2025 | 27.9186 | 28.8613 | 27.6104 | 28.6801 |
| 04/27/2025 | 28.6801 | 29.0063 | 28.0999 | 28.118 |
| 04/28/2025 | 28.0818 | 28.9157 | 27.8279 | 28.6256 |
| 04/29/2025 | 28.6256 | 29.1876 | 26.3958 | 27.1753 |
| 05/01/2025 | 26.5771 | 26.994 | 25.8338 | 26.1057 |
| 05/04/2025 | 26.1057 | 26.3414 | 25.5256 | 25.8338 |
| 05/05/2025 | 25.7431 | 26.4864 | 25.7251 | 25.9788 |
| 05/06/2025 | 26.0513 | 26.0695 | 24.9818 | 25.1268 |
| 05/07/2025 | 25.1448 | 25.6887 | 24.8367 | 25.3262 |
| 05/08/2025 | 25.3805 | 25.4168 | 24.9273 | 25.1993 |
| 05/11/2025 | 25.4712 | 26.4683 | 25.3443 | 25.7613 |
| 05/12/2025 | 25.8338 | 25.8338 | 25.0543 | 25.1086 |
| 05/13/2025 | 25.1993 | 25.8701 | 24.9818 | 25.1086 |
| 05/14/2025 | 25.1086 | 25.3805 | 24.7461 | 24.7642 |
| 05/15/2025 | 24.7823 | 25.4349 | 24.6736 | 25.018 |
| 05/19/2025 | 24.8367 | 25.6525 | 24.8367 | 25.018 |
| 05/20/2025 | 24.9998 | 25.163 | 24.0209 | 24.0209 |
| 05/21/2025 | 24.1478 | 24.329 | 23.6946 | 23.7127 |
| 05/22/2025 | 23.7489 | 24.3835 | 23.6221 | 24.0571 |
| 05/25/2025 | 23.9846 | 24.7461 | 23.8758 | 24.7461 |
| 05/26/2025 | 24.8186 | 24.9273 | 23.6583 | 23.6764 |
| 05/27/2025 | 23.7671 | 23.8758 | 23.187 | 23.2595 |
| 05/28/2025 | 23.3864 | 24.0934 | 23.2957 | 23.6764 |
| 05/29/2025 | 23.7489 | 25.3805 | 23.7489 | 24.8729 |
| 06/01/2025 | 24.6191 | 24.8548 | 23.8578 | 24.1478 |
| 06/02/2025 | 24.2565 | 24.9092 | 24.2022 | 24.6736 |
| 06/03/2025 | 24.7642 | 24.9455 | 24.4016 | 24.6554 |
| 06/04/2025 | 24.6554 | 24.8004 | 24.5647 | 24.6554 |
| 06/09/2025 | 24.7098 | 26.0332 | 24.7098 | 25.8519 |
| 06/10/2025 | 25.8701 | 26.2326 | 25.58 | 25.6162 |
| 06/11/2025 | 25.5437 | 25.9606 | 25.2174 | 25.2718 |
| 06/12/2025 | 25.018 | 25.163 | 23.7489 | 25.018 |
| 06/15/2025 | 25.8338 | 25.9244 | 24.7098 | 24.7461 |
| 06/16/2025 | 24.7642 | 26.1782 | 24.7642 | 25.7613 |
| 06/17/2025 | 25.7613 | 26.7402 | 25.1086 | 25.308 |
| 06/18/2025 | 25.4349 | 25.7069 | 24.6736 | 24.7642 |
| 06/19/2025 | 24.8911 | 27.0121 | 24.8911 | 26.5952 |
| 06/22/2025 | 28.5531 | 29.242 | 27.7011 | 29.242 |
| 06/23/2025 | 26.3233 | 32.1608 | 26.3233 | 31.7076 |
| 06/24/2025 | 31.8164 | 33.5386 | 30.8736 | 31.9976 |
| 06/25/2025 | 32.0158 | 32.6322 | 31.0006 | 32.0158 |
| 06/26/2025 | 31.9976 | 32.179 | 30.8193 | 31.7619 |
| 06/29/2025 | 32.3947 | 32.3947 | 30.7815 | 31.8755 |
| 06/30/2025 | 31.9497 | 32.0238 | 30.3179 | 30.3179 |
| 07/01/2025 | 30.4106 | 30.6702 | 29.9285 | 30.2437 |
| 07/02/2025 | 30.3179 | 30.9113 | 30.0027 | 30.7258 |
| 07/03/2025 | 30.7258 | 31.2265 | 29.3351 | 30.2623 |
| 07/06/2025 | 30.2437 | 30.596 | 29.6874 | 29.7987 |
| 07/07/2025 | 29.9656 | 30.1325 | 28.5378 | 28.7417 |
| 07/08/2025 | 29.0013 | 29.3166 | 28.649 | 29.1311 |
| 07/09/2025 | 29.2053 | 31.245 | 28.5934 | 28.7417 |
| 07/10/2025 | 28.7603 | 30.355 | 28.7417 | 29.6874 |
| 07/13/2025 | 29.6874 | 29.947 | 29.2238 | 29.3536 |
| 07/15/2025 | 29.3536 | 30.8 | 29.2424 | 29.9656 |
| 07/16/2025 | 30.0212 | 31.4861 | 30.0212 | 30.7815 |
| 07/17/2025 | 31.1338 | 31.4119 | 30.2437 | 30.5404 |
| 07/20/2025 | 30.8 | 32.1351 | 30.8 | 31.7642 |
| 07/21/2025 | 31.9682 | 31.9868 | 31.0225 | 31.0782 |
| 07/22/2025 | 31.3934 | 31.894 | 31.0411 | 31.3748 |
| 07/23/2025 | 31.3934 | 31.8013 | 30.5589 | 31.0411 |
| 07/24/2025 | 31.1523 | 32.1351 | 31.004 | 31.5974 |
| 07/27/2025 | 31.7272 | 32.0609 | 31.1338 | 31.8755 |
| 07/28/2025 | 32.0795 | 32.2649 | 31.1709 | 31.2265 |
| 07/29/2025 | 31.2265 | 32.1537 | 30.6331 | 31.6344 |
| 07/30/2025 | 31.6344 | 32.5245 | 31.4861 | 32.3205 |
| 07/31/2025 | 32.3576 | 32.3947 | 31.9311 | 32.0053 |
| 08/03/2025 | 32.0795 | 32.8397 | 31.8013 | 32.5987 |
| 08/04/2025 | 32.6543 | 33.5258 | 32.302 | 32.8027 |
| 08/05/2025 | 32.8027 | 33.804 | 32.8027 | 33.0993 |
| 08/06/2025 | 33.2477 | 33.7854 | 33.0993 | 33.7298 |
| 08/07/2025 | 33.7298 | 34.3788 | 33.2848 | 33.8411 |
| 08/10/2025 | 33.9709 | 34.7682 | 33.9523 | 34.453 |
| 08/11/2025 | 34.6755 | 34.7311 | 33.6742 | 33.9338 |
| 08/12/2025 | 33.8782 | 34.453 | 33.7669 | 33.9338 |
| 08/13/2025 | 33.9709 | 34.8053 | 33.8225 | 34.1192 |
| 08/14/2025 | 34.1192 | 34.5642 | 32.4133 | 32.5245 |
| 08/17/2025 | 32.5245 | 34.0821 | 32.2835 | 33.9338 |
| 08/18/2025 | 34.1934 | 34.3046 | 33.0993 | 33.2848 |
| 08/19/2025 | 33.4517 | 33.6186 | 32.7285 | 33.0623 |
| 08/20/2025 | 33.0993 | 33.7484 | 32.8397 | 33.0993 |
| 08/21/2025 | 33.0993 | 33.8596 | 32.4133 | 33.5815 |
| 08/24/2025 | 33.7484 | 34.2676 | 33.396 | 33.6556 |
| 08/25/2025 | 33.7113 | 34.2119 | 33.5629 | 33.8782 |
| 08/26/2025 | 33.9152 | 33.9152 | 32.4318 | 32.6358 |
| 08/27/2025 | 32.7656 | 33.6742 | 32.6358 | 33.3775 |
| 08/28/2025 | 33.4146 | 33.5629 | 32.9139 | 33.5629 |
| 08/31/2025 | 33.5815 | 34.2119 | 33.1364 | 33.8596 |
| 09/01/2025 | 33.8596 | 35.6954 | 33.1364 | 33.4888 |
| 09/02/2025 | 33.6186 | 34.3788 | 33.4146 | 33.8596 |
| 09/03/2025 | 33.8596 | 34.7682 | 33.8596 | 34.4901 |
| 09/04/2025 | 34.8424 | 34.9537 | 33.6 | 33.6 |
| 09/07/2025 | 33.6 | 33.6 | 32.6358 | 32.7285 |
| 09/08/2025 | 32.7285 | 33.4702 | 32.5431 | 32.5616 |
| 09/09/2025 | 32.5616 | 32.8954 | 32.4874 | 32.7656 |
| 09/10/2025 | 32.7099 | 33.3404 | 32.5245 | 32.5245 |
| 09/11/2025 | 32.5245 | 33.2848 | 30.9113 | 32.0795 |
| 09/14/2025 | 31.9126 | 33.3033 | 31.3007 | 33.1921 |
| 09/15/2025 | 33.3404 | 36.4186 | 32.8212 | 35.6954 |
| 09/16/2025 | 36.1589 | 36.7709 | 34.7682 | 34.7682 |
| 09/17/2025 | 34.898 | 35.2874 | 33.8411 | 34.1934 |
| 09/18/2025 | 34.008 | 34.1007 | 32.3205 | 33.6742 |
| 09/21/2025 | 34.0265 | 35.2689 | 33.8225 | 34.8795 |
| 09/22/2025 | 34.8609 | 34.8609 | 34.249 | 34.3046 |
| 09/23/2025 | 34.3046 | 35.8437 | 34.3046 | 35.4914 |
| 09/24/2025 | 35.4914 | 36.4371 | 35.102 | 35.751 |
| 09/25/2025 | 35.2318 | 36.0291 | 34.3417 | 34.5828 |
| 09/28/2025 | 34.3788 | 34.7311 | 33.8596 | 34.1748 |
| 09/29/2025 | 34.2119 | 34.3046 | 33.2477 | 34.1934 |
| 09/30/2025 | 34.1934 | 35.9364 | 33.4702 | 35.3801 |
| 10/01/2025 | 35.2874 | 35.8808 | 34.7682 | 34.898 |
| 10/02/2025 | 34.898 | 35.1205 | 34.0265 | 34.3046 |
| 10/05/2025 | 34.3046 | 34.6384 | 34.008 | 34.5272 |
| 10/06/2025 | 34.5272 | 34.8795 | 34.1563 | 34.2305 |
| 10/07/2025 | 34.1192 | 35.9364 | 34.008 | 35.7139 |
| 10/08/2025 | 35.8066 | 36.1589 | 34.9537 | 34.9722 |
| 10/09/2025 | 34.9722 | 35.8808 | 34.4159 | 34.8053 |
| 10/12/2025 | 34.4901 | 34.8424 | 33.7854 | 33.8596 |
| 10/13/2025 | 33.4888 | 34.9166 | 33.4888 | 34.4344 |
| 10/14/2025 | 34.5086 | 35.9735 | 34.1563 | 35.9735 |
| 10/15/2025 | 35.955 | 37.1603 | 35.1947 | 35.4358 |
| 10/16/2025 | 35.951 | 35.9892 | 33.0902 | 33.5289 |
| 10/19/2025 | 33.5289 | 33.7005 | 33.0521 | 33.5861 |
| 10/20/2025 | 33.5861 | 35.0928 | 33.5861 | 34.5206 |
| 10/21/2025 | 34.9974 | 36.2371 | 34.5206 | 35.7031 |
| 10/22/2025 | 35.7031 | 36.1608 | 35.1881 | 35.5696 |
| 10/23/2025 | 35.6077 | 36.466 | 34.3299 | 35.4361 |
| 10/26/2025 | 35.7412 | 36.0464 | 35.1881 | 35.951 |
| 10/27/2025 | 35.9701 | 36.4088 | 35.3026 | 36.2371 |
| 10/29/2025 | 37.1526 | 37.1907 | 36.199 | 36.199 |
| 10/30/2025 | 36.5232 | 36.5995 | 34.9784 | 36.199 |
| 11/02/2025 | 36.2753 | 37.4768 | 36.2753 | 36.5232 |
| 11/03/2025 | 36.9809 | 37.7629 | 36.0083 | 37.6485 |
| 11/04/2025 | 38.1443 | 38.1443 | 37.2479 | 37.5531 |
| 11/05/2025 | 37.6866 | 39.4412 | 37.3624 | 38.8881 |
| 11/06/2025 | 38.9072 | 42.283 | 38.6402 | 41.9016 |
| 11/09/2025 | 42.4928 | 42.6644 | 39.9753 | 40.1469 |
| 11/10/2025 | 40.0706 | 40.4711 | 37.9536 | 38.0871 |
| 11/11/2025 | 38.1825 | 38.5639 | 36.6376 | 37.3052 |
| 11/12/2025 | 37.1907 | 37.5531 | 36.6949 | 37.3814 |
| 11/13/2025 | 37.3814 | 38.6784 | 37 | 38.2588 |
| 11/16/2025 | 38.2588 | 38.4304 | 37.515 | 38.4304 |
| 11/17/2025 | 38.4113 | 39.2887 | 37.6675 | 39.1933 |
| 11/18/2025 | 39.384 | 39.5557 | 38.4686 | 38.5639 |
| 11/19/2025 | 38.7165 | 39.2314 | 37.267 | 37.7629 |
| 11/20/2025 | 37.2861 | 37.7057 | 36.5232 | 37 |
| 11/23/2025 | 36.7139 | 37.5531 | 36.3516 | 37.3433 |
| 11/24/2025 | 37.3433 | 37.8392 | 36.6376 | 37.1907 |
| 11/25/2025 | 37 | 38.583 | 37 | 38.316 |
| 11/26/2025 | 38.2016 | 38.6021 | 37.5722 | 38.316 |
| 11/27/2025 | 38.583 | 39.0407 | 38.0299 | 38.5639 |
| 11/30/2025 | 38.6211 | 39.5747 | 37.8964 | 39.0407 |
| 12/01/2025 | 39.4794 | 39.4794 | 38.1443 | 38.4304 |
| 12/02/2025 | 38.4304 | 40.4139 | 38.3732 | 39.4222 |
| 12/03/2025 | 39.6129 | 40.3758 | 39.2887 | 39.5175 |
| 12/04/2025 | 39.5175 | 40.4139 | 39.3077 | 40.2232 |
| 12/07/2025 | 40.3567 | 40.9289 | 39.7655 | 40.8144 |
| 12/08/2025 | 40.7954 | 41.501 | 40.433 | 40.9098 |
| 12/09/2025 | 40.9098 | 41.8062 | 40.6809 | 41.2531 |
| 12/10/2025 | 41.2531 | 41.8443 | 40.9289 | 41.0433 |
| 12/11/2025 | 41.1959 | 41.1959 | 39.6892 | 40.7382 |
| 12/14/2025 | 40.7191 | 40.8907 | 39.8608 | 40.8907 |
| 12/15/2025 | 40.6428 | 40.8907 | 39.0979 | 39.6892 |
| 12/16/2025 | 39.5557 | 40.2232 | 38.9072 | 40.0516 |
| 12/17/2025 | 40.2232 | 40.2232 | 39.7655 | 39.9562 |
| 12/18/2025 | 39.9562 | 40.4521 | 39.7273 | 40.0134 |
| 12/21/2025 | 39.8608 | 40.2995 | 39.0979 | 39.9562 |
| 12/22/2025 | 39.6892 | 40.3567 | 39.6892 | 40.0897 |
| 12/23/2025 | 40.0897 | 40.7191 | 39.899 | 40.6809 |
| 12/24/2025 | 40.8144 | 41.0052 | 40.2232 | 40.6046 |
| 12/25/2025 | 40.6046 | 40.8144 | 39.8608 | 40.8144 |
| 12/28/2025 | 40.7763 | 40.7763 | 39.5175 | 40.5284 |
| 12/29/2025 | 40.2423 | 40.2423 | 39.0217 | 39.632 |
| 12/30/2025 | 39.651 | 40.0134 | 39.3268 | 39.9371 |