Singapore markets closed

Turkiye Garanti Bankasi A.S. (TKGBY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.2100+0.0600 (+5.22%)
As of 09:41AM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.18001.21001.18001.21001.210025,725
02 Feb 20231.16001.16001.14001.15001.15007,600
01 Feb 20231.19001.23001.16001.21001.210041,100
31 Jan 20231.21001.24001.21001.24001.24005,100
30 Jan 20231.20001.27001.20001.26001.260014,100
27 Jan 20231.23001.23001.23001.23001.23002,200
26 Jan 20231.27001.27001.27001.27001.2700100
25 Jan 20231.36001.36001.34001.34001.34003,500
24 Jan 20231.39001.39001.38001.39001.390030,600
23 Jan 20231.35001.42001.35001.40001.40005,400
20 Jan 20231.36001.36001.36001.36001.360012,700
19 Jan 20231.21001.35001.21001.29001.29003,900
18 Jan 20231.31001.31001.31001.31001.31007,900
17 Jan 20231.34001.34001.30001.31001.31007,400
13 Jan 20231.17001.26001.17001.26001.26006,200
12 Jan 20231.23001.29001.23001.27001.270051,700
11 Jan 20231.28001.28001.19001.25001.250030,000
10 Jan 20231.32001.32001.32001.32001.32005,000
09 Jan 20231.34001.38001.34001.38001.380011,400
06 Jan 20231.46001.46001.46001.46001.460010,100
05 Jan 20231.49001.50001.36001.36001.360073,300
04 Jan 20231.56001.58001.51001.51001.5100177,600
03 Jan 20231.54001.54001.53001.53001.530028,000
30 Dec 20221.50001.54001.50001.54001.54005,500
29 Dec 20221.55001.55001.51001.54001.540011,400
28 Dec 20221.51001.51001.45001.51001.510013,100
27 Dec 20221.61001.61001.54001.54001.540020,500
23 Dec 20221.53001.55001.53001.55001.55001,400
22 Dec 20221.46001.52001.46001.52001.52006,200
21 Dec 20221.54001.54001.54001.54001.540010,000
20 Dec 20221.60001.60001.54001.54001.540017,600
19 Dec 20221.55001.62001.55001.59001.590074,000
16 Dec 20221.42001.42001.42001.42001.42005,000
15 Dec 20221.44001.44001.42001.42001.420023,300
14 Dec 20221.41001.42001.39001.39001.390012,000
13 Dec 20221.42001.42001.41001.41001.41003,300
12 Dec 20221.40001.43001.40001.41001.410011,000
09 Dec 20221.36001.38001.35001.37001.370098,100
08 Dec 20221.35001.35001.29001.29001.290035,300
07 Dec 20221.25001.25001.25001.25001.250025,100
06 Dec 20221.31001.38001.31001.38001.38003,200
05 Dec 20221.32001.36001.32001.34001.34006,500
02 Dec 20221.34001.39001.32001.39001.390030,100
01 Dec 20221.36001.37001.36001.37001.37003,900
30 Nov 20221.33001.33001.33001.33001.3300-
29 Nov 20221.33001.33001.33001.33001.3300-
28 Nov 20221.36001.36001.33001.33001.33002,100
25 Nov 20221.38001.38001.38001.38001.3800-
23 Nov 20221.40001.41001.37001.38001.380050,200
22 Nov 20221.34001.41001.34001.37001.370010,700
21 Nov 20221.34001.37001.34001.34001.340023,700
18 Nov 20221.30001.33001.26001.30001.30004,400
17 Nov 20221.29001.29001.21001.21001.2100700
16 Nov 20221.37001.37001.35001.35001.350014,200
15 Nov 20221.30001.32001.29001.29001.2900253,600
14 Nov 20221.30001.30001.30001.30001.3000-
11 Nov 20221.30001.30001.30001.30001.3000400
10 Nov 20221.26001.35001.26001.29001.290020,900
09 Nov 20221.20001.28001.20001.26001.26006,100
08 Nov 20221.35001.35001.25001.25001.250010,500
07 Nov 20221.25001.25001.24001.24001.2400500
04 Nov 20221.17001.17001.17001.17001.1700-
03 Nov 20221.17001.17001.17001.17001.17001,000
02 Nov 20221.17001.17001.17001.17001.1700-
01 Nov 20221.17001.17001.17001.17001.1700-
31 Oct 20221.17001.17001.17001.17001.1700-
28 Oct 20221.17001.17001.16001.17001.17002,100
27 Oct 20221.29001.29001.25001.25001.250016,500
26 Oct 20221.30001.30001.30001.30001.300010,200
25 Oct 20221.28001.28001.20001.20001.20002,100
24 Oct 20221.24001.31001.20001.20001.200049,700
21 Oct 20221.30001.30001.30001.30001.300030,900
20 Oct 20221.32001.34001.30001.30001.300016,500
19 Oct 20221.27001.30001.27001.30001.3000363,000
18 Oct 20221.26001.26001.25001.25001.250070,700
17 Oct 20221.22001.23001.22001.22001.22004,500
14 Oct 20221.10001.10001.10001.10001.100014,600
13 Oct 20221.06001.06001.06001.06001.0600200
12 Oct 20221.09001.10001.05001.10001.100010,500
11 Oct 20221.12001.12001.12001.12001.12002,000
10 Oct 20221.07001.07001.07001.07001.07001,300
07 Oct 20221.08001.11001.08001.11001.11001,400
06 Oct 20221.04001.10001.04001.10001.10004,000
05 Oct 20221.11001.11001.11001.11001.110030,800
04 Oct 20221.10001.10001.10001.10001.10002,100
03 Oct 20221.04001.11001.04001.10001.100038,400
30 Sept 20221.00001.00001.00001.00001.0000-
29 Sept 20221.00001.00001.00001.00001.00003,900
28 Sept 20220.98000.99000.98000.99000.990059,700
27 Sept 20221.00001.04000.99001.04001.04001,900
26 Sept 20220.99001.01000.99001.01001.0100300
23 Sept 20221.04001.04000.94000.94000.940016,000
22 Sept 20221.00001.00000.95000.95000.95005,000
21 Sept 20221.00001.00001.00001.00001.000026,400
20 Sept 20221.02001.05001.01001.02001.02002,800
19 Sept 20221.05001.08001.00001.00001.000011,600
16 Sept 20221.15001.16001.14001.14001.140041,900
15 Sept 20221.36001.36001.23001.25001.25006,500
14 Sept 20221.40001.40001.40001.40001.40001,000
13 Sept 20221.60001.69001.47001.47001.4700122,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...