TKC Corporation - 9746.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,035	4,000	4,000	4,035	4,000	61,800
February 19, 2026	4,050	4,055	4,055	4,075	4,015	52,000
February 18, 2026	4,065	4,055	4,055	4,085	4,030	63,000
February 17, 2026	4,095	4,075	4,075	4,115	4,070	73,100
February 16, 2026	4,165	4,095	4,095	4,260	4,080	153,500
February 13, 2026	4,155	4,035	4,035	4,190	4,025	100,100
February 12, 2026	4,210	4,165	4,165	4,225	4,165	60,500
February 10, 2026	4,145	4,205	4,205	4,245	4,135	70,300
February 09, 2026	4,120	4,145	4,145	4,175	4,100	94,000
February 06, 2026	4,080	4,090	4,090	4,090	4,055	50,800
February 05, 2026	4,105	4,085	4,085	4,115	4,035	67,200
February 04, 2026	4,055	4,050	4,050	4,085	4,050	100,300
February 03, 2026	4,050	4,090	4,090	4,125	4,050	82,100
February 02, 2026	4,090	4,050	4,050	4,090	4,025	105,200
January 30, 2026	4,085	4,065	4,065	4,095	4,045	90,000
January 29, 2026	4,030	4,070	4,070	4,085	3,990	77,400
January 28, 2026	4,110	4,080	4,080	4,115	4,070	44,200
January 27, 2026	4,160	4,140	4,140	4,175	4,130	42,700
January 26, 2026	4,190	4,155	4,155	4,190	4,140	46,700
January 23, 2026	4,225	4,210	4,210	4,230	4,190	42,900
January 22, 2026	4,185	4,210	4,210	4,230	4,175	46,400
January 21, 2026	4,210	4,185	4,185	4,220	4,135	64,100
January 20, 2026	4,255	4,265	4,265	4,280	4,235	52,300
January 19, 2026	4,270	4,260	4,260	4,290	4,245	64,300
January 16, 2026	4,205	4,255	4,255	4,260	4,205	53,000
January 15, 2026	4,225	4,240	4,240	4,260	4,210	62,200
January 14, 2026	4,315	4,225	4,225	4,330	4,215	66,600
January 13, 2026	4,340	4,340	4,340	4,355	4,305	77,000
January 09, 2026	4,305	4,300	4,300	4,340	4,280	56,900
January 08, 2026	4,275	4,320	4,320	4,330	4,230	71,000
January 07, 2026	4,215	4,265	4,265	4,300	4,205	60,000
January 06, 2026	4,250	4,280	4,280	4,280	4,200	98,100
January 05, 2026	4,325	4,200	4,200	4,340	4,190	148,100
December 30, 2025	4,300	4,310	4,310	4,320	4,265	51,800
December 29, 2025	4,250	4,275	4,275	4,280	4,225	87,500
December 26, 2025	4,300	4,250	4,250	4,305	4,220	65,400
December 25, 2025	4,325	4,300	4,300	4,325	4,285	42,600
December 24, 2025	4,300	4,280	4,280	4,305	4,255	45,300
December 23, 2025	4,235	4,315	4,315	4,375	4,230	96,300
December 22, 2025	4,205	4,215	4,215	4,215	4,175	71,300
December 19, 2025	4,120	4,180	4,180	4,205	4,115	75,600
December 18, 2025	4,115	4,145	4,145	4,155	4,080	79,500
December 17, 2025	4,125	4,100	4,100	4,130	4,080	45,800
December 16, 2025	4,185	4,125	4,125	4,185	4,125	89,600
December 15, 2025	4,140	4,185	4,185	4,195	4,125	55,700
December 12, 2025	4,130	4,130	4,130	4,140	4,095	68,500
December 11, 2025	4,095	4,090	4,090	4,110	4,070	42,400
December 10, 2025	4,140	4,085	4,085	4,145	4,045	56,200
December 09, 2025	4,110	4,140	4,140	4,145	4,100	48,400
December 08, 2025	4,065	4,110	4,110	4,125	4,065	51,500
December 05, 2025	4,070	4,055	4,055	4,090	4,045	60,900
December 04, 2025	4,055	4,085	4,085	4,090	4,040	37,100
December 03, 2025	4,065	4,020	4,020	4,070	4,000	82,400
December 02, 2025	4,150	4,065	4,065	4,150	4,065	44,900
December 01, 2025	4,150	4,115	4,115	4,165	4,105	50,400
November 28, 2025	4,125	4,155	4,155	4,160	4,110	42,100
November 27, 2025	4,105	4,125	4,125	4,140	4,100	42,300
November 26, 2025	4,140	4,125	4,125	4,150	4,120	43,100
November 25, 2025	4,125	4,110	4,110	4,150	4,105	38,500
November 21, 2025	4,060	4,145	4,145	4,145	4,025	68,500

TKC Corporation (9746.T) JPX