Singapore markets closed

Turkiye Garanti Bankasi A.S. (TKGBY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
3.0500+0.0250 (+0.83%)
As of 10:17AM EDT. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20243.03003.05003.03003.05003.05001,450
23 May 20242.95003.09002.95003.03003.030014,100
22 May 20243.20003.20002.99003.03003.03008,400
21 May 20243.10003.17003.04003.04003.040015,000
20 May 20242.85002.93002.85002.93002.93006,300
17 May 20242.75002.83002.75002.83002.83003,600
16 May 20242.65002.69002.65002.67002.670014,000
15 May 20242.65002.65002.63002.63002.63001,300
14 May 20242.75002.75002.69002.69002.690013,900
13 May 20242.60002.64002.60002.64002.64001,400
10 May 20242.65002.65002.65002.65002.65001,600
09 May 20242.66002.75002.60002.75002.75004,000
08 May 20242.55002.63002.55002.63002.63001,700
07 May 20242.75002.75002.52002.63002.63001,400
06 May 20242.57002.58002.57002.58002.58002,300
03 May 20242.55002.63002.54002.63002.630017,400
02 May 20242.53002.55002.45002.45002.450016,500
01 May 20242.53002.53002.44002.44002.440016,200
30 Apr 20242.46002.46002.44002.44002.44007,100
29 Apr 20242.47002.48002.43002.43002.43005,500
26 Apr 20242.42002.42002.42002.42002.420015,000
25 Apr 20242.49002.49002.34002.46002.46008,500
24 Apr 20242.40002.40002.40002.40002.4000400
23 Apr 20242.25002.33002.25002.33002.330084,100
22 Apr 20242.37002.37002.27002.35002.35002,700
19 Apr 20242.30002.37002.24002.37002.37004,600
18 Apr 20242.39002.39002.39002.39002.39001,100
17 Apr 20242.15002.15002.09002.09002.0900300
16 Apr 20242.31002.31002.05002.05002.050030,300
15 Apr 20242.40002.40002.32002.32002.3200500
12 Apr 20242.22002.22002.22002.22002.2200100
11 Apr 20242.33002.33002.21002.25002.25001,800
10 Apr 20242.29002.33002.15002.15002.1500600
09 Apr 20242.15002.15002.15002.15002.1500300
08 Apr 20242.15002.15002.15002.15002.1500200
05 Apr 20242.36002.36002.36002.36002.3600400
04 Apr 20242.25002.25002.22002.22002.22001,100
03 Apr 20242.10002.14002.04002.04002.04005,600
02 Apr 20242.07002.17002.01002.03002.03009,100
01 Apr 20242.06002.21002.01002.21002.21002,300
28 Mar 20242.18002.19002.18002.19002.19007,900
28 Mar 20240.097 Dividend
27 Mar 20242.00002.02002.00002.02001.92301,600
26 Mar 20242.00002.05002.00002.05001.95161,500
25 Mar 20242.10002.15002.06002.06001.961124,600
22 Mar 20242.06002.08002.06002.08001.98015,100
21 Mar 20241.95002.06001.95002.00001.90406,900
20 Mar 20241.95001.95001.86001.86001.77072,600
19 Mar 20241.95001.97001.93001.95001.856412,600
18 Mar 20241.80001.92001.73001.86001.77073,100
15 Mar 20241.75001.90001.73001.87001.78023,800
14 Mar 20241.81001.94001.81001.83001.742112,100
13 Mar 20241.95001.96001.95001.95001.85644,700
12 Mar 20241.96002.00001.86001.86001.77075,400
11 Mar 20241.85002.00001.85001.95001.85641,200
08 Mar 20241.85002.03001.85001.99001.89445,600
07 Mar 20241.83002.02001.83002.02001.92303,900
06 Mar 20241.86001.90001.86001.90001.80886,000
05 Mar 20241.90001.98001.90001.98001.884978,400
04 Mar 20241.95001.95001.93001.93001.8373800
01 Mar 20242.00002.00001.95001.98001.88498,500
29 Feb 20241.85002.10001.85002.10001.9992600
28 Feb 20242.02002.02002.02002.02001.9230-
27 Feb 20242.01002.02002.01002.02001.92301,800
26 Feb 20242.16002.17001.95001.95001.85642,400
23 Feb 20242.05002.05002.05002.05001.9516400
22 Feb 20242.00002.00002.00002.00001.9040300
21 Feb 20242.15002.15002.10002.13002.02773,800
20 Feb 20242.12002.12002.11002.11002.00871,400
16 Feb 20242.00002.07002.00002.00001.904012,500
15 Feb 20242.01002.07002.01002.04001.94202,900
14 Feb 20241.93001.93001.93001.93001.83733,000
13 Feb 20242.00002.10002.00002.00001.90401,300
12 Feb 20242.00002.11002.00002.07001.970612,600
09 Feb 20241.93002.10001.93002.10001.999232,700
08 Feb 20241.92002.10001.92001.93001.83734,600
07 Feb 20242.00002.20001.92001.92001.82785,900
06 Feb 20242.01002.08002.00002.08001.980110,900
05 Feb 20242.01002.05002.01002.05001.951612,500
02 Feb 20242.09002.09002.00002.00001.90407,400
01 Feb 20242.07002.07002.05002.06001.961119,700
31 Jan 20242.10002.10002.10002.10001.9992-
30 Jan 20242.11002.11002.10002.10001.999260,500
29 Jan 20241.97002.20001.97002.20002.09442,100
26 Jan 20242.03002.03002.03002.03001.9325200
25 Jan 20241.98001.98001.98001.98001.88491,365,300
24 Jan 20242.20002.24001.95001.96001.86597,000
23 Jan 20241.88001.98001.88001.98001.88491,400
22 Jan 20241.90002.18001.90002.18002.07539,000
19 Jan 20242.08002.20002.08002.20002.0944800
18 Jan 20242.20002.20002.20002.20002.0944-
17 Jan 20242.24002.24001.98002.20002.09445,100
16 Jan 20242.19002.19002.09002.09001.98963,800
12 Jan 20242.20002.29002.20002.29002.18002,100
11 Jan 20242.20002.20002.20002.20002.09441,900
10 Jan 20242.01002.14002.01002.14002.03721,600
09 Jan 20242.11002.11002.05002.05001.9516107,500
08 Jan 20242.00002.11001.96002.00001.90408,700
05 Jan 20241.80001.82001.80001.82001.73261,200
04 Jan 20241.81001.95001.76001.81001.723111,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...