Trabzon Liman Isletmeciligi Anonim Sirketi (IST:TLMAN)
Turkey · Delayed Price · Currency is TRY 94.00
+0.15 (0.16%)
At close: Aug 8, 2025, 6:00 PM GMT+3
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 93.85 | 95.30 | 92.35 | 94.00 | - | 0.16% | 387,649 |
| Aug 7, 2025 | 90.00 | 97.40 | 89.75 | 93.85 | - | 4.51% | 738,801 |
| Aug 6, 2025 | 89.45 | 90.65 | 87.65 | 89.80 | - | 1.47% | 293,789 |
| Aug 5, 2025 | 86.65 | 89.60 | 86.20 | 88.50 | - | 2.08% | 446,765 |
| Aug 4, 2025 | 85.45 | 87.05 | 85.25 | 86.70 | - | 1.40% | 286,581 |
| Aug 1, 2025 | 85.65 | 87.00 | 84.95 | 85.50 | - | - | 179,464 |
| Jul 31, 2025 | 85.00 | 85.60 | 84.80 | 85.50 | - | 0.71% | 132,121 |
| Jul 30, 2025 | 85.25 | 86.20 | 84.00 | 84.90 | - | -0.35% | 164,224 |
| Jul 29, 2025 | 87.60 | 87.60 | 85.00 | 85.20 | - | -3.02% | 310,625 |
| Jul 28, 2025 | 87.35 | 91.25 | 86.95 | 87.85 | - | 4.27% | 629,649 |
| Jul 25, 2025 | 84.20 | 87.20 | 83.40 | 84.25 | - | 1.63% | 511,524 |
| Jul 24, 2025 | 81.75 | 83.55 | 81.45 | 82.90 | - | 0.73% | 151,490 |
| Jul 23, 2025 | 83.80 | 83.85 | 81.40 | 82.30 | - | -0.30% | 138,553 |
| Jul 22, 2025 | 81.30 | 84.00 | 80.80 | 82.55 | - | 1.54% | 253,500 |
| Jul 21, 2025 | 79.50 | 81.75 | 79.50 | 81.30 | - | 2.26% | 241,384 |
| Jul 18, 2025 | 79.60 | 80.25 | 79.05 | 79.50 | - | -0.13% | 149,483 |
| Jul 17, 2025 | 78.50 | 79.60 | 78.15 | 79.60 | - | 2.05% | 136,682 |
| Jul 16, 2025 | 79.00 | 79.90 | 75.10 | 78.00 | - | -1.02% | 196,647 |
| Jul 14, 2025 | 78.95 | 79.95 | 78.15 | 78.80 | - | -0.19% | 187,602 |
| Jul 11, 2025 | 77.80 | 80.55 | 76.75 | 78.95 | - | 1.54% | 211,880 |
| Jul 10, 2025 | 77.30 | 78.75 | 77.30 | 77.75 | - | 0.58% | 143,725 |
| Jul 9, 2025 | 76.70 | 77.65 | 76.70 | 77.30 | - | 0.78% | 126,076 |
| Jul 8, 2025 | 76.90 | 77.50 | 76.00 | 76.70 | - | -0.20% | 52,537 |
| Jul 7, 2025 | 78.00 | 78.35 | 76.70 | 76.85 | - | -3.21% | 134,577 |
| Jul 4, 2025 | 79.35 | 79.65 | 78.60 | 79.40 | - | 0.76% | 90,743 |
| Jul 3, 2025 | 79.25 | 79.85 | 78.55 | 78.80 | - | 0.32% | 129,906 |
| Jul 2, 2025 | 79.00 | 80.00 | 77.85 | 78.55 | - | -0.38% | 176,938 |
| Jul 1, 2025 | 77.95 | 79.90 | 77.45 | 78.85 | - | 1.28% | 188,270 |
| Jun 30, 2025 | 75.25 | 78.20 | 74.90 | 77.85 | - | 2.50% | 261,675 |
| Jun 27, 2025 | 75.65 | 76.50 | 74.50 | 75.95 | - | -0.13% | 85,654 |
| Jun 26, 2025 | 77.00 | 77.55 | 75.90 | 76.05 | - | -0.52% | 108,389 |
| Jun 25, 2025 | 76.05 | 78.05 | 75.60 | 76.45 | - | 0.33% | 105,089 |
| Jun 24, 2025 | 74.00 | 77.50 | 73.15 | 76.20 | - | 4.46% | 200,970 |
| Jun 23, 2025 | 74.20 | 74.20 | 71.70 | 72.95 | - | -1.68% | 117,516 |
| Jun 20, 2025 | 74.65 | 75.95 | 74.10 | 74.20 | - | 0.27% | 79,643 |
| Jun 19, 2025 | 76.45 | 76.55 | 72.65 | 74.00 | - | -2.05% | 112,096 |
| Jun 18, 2025 | 77.80 | 78.00 | 75.05 | 75.55 | - | -2.26% | 105,428 |
| Jun 17, 2025 | 77.60 | 78.45 | 77.15 | 77.30 | - | -0.39% | 84,927 |
| Jun 16, 2025 | 76.40 | 78.80 | 75.90 | 77.60 | - | 0.52% | 98,511 |
| Jun 13, 2025 | 75.00 | 80.05 | 74.95 | 77.20 | - | -3.56% | 129,694 |
| Jun 12, 2025 | 81.90 | 82.20 | 80.00 | 80.05 | - | -3.67% | 140,312 |
| Jun 11, 2025 | 83.40 | 83.90 | 82.65 | 83.10 | - | -0.36% | 122,459 |
| Jun 10, 2025 | 83.80 | 84.65 | 82.65 | 83.40 | - | -0.48% | 223,516 |
| Jun 5, 2025 | 78.75 | 85.80 | 78.75 | 83.80 | - | 5.34% | 350,092 |
| Jun 4, 2025 | 78.10 | 79.85 | 77.05 | 79.55 | - | 1.27% | 100,364 |
| Jun 3, 2025 | 76.75 | 79.50 | 76.75 | 78.55 | - | 2.81% | 118,566 |
| Jun 2, 2025 | 78.40 | 78.75 | 76.00 | 76.40 | - | -2.30% | 152,711 |
| May 30, 2025 | 78.80 | 80.10 | 78.05 | 78.20 | - | -0.76% | 121,850 |
| May 29, 2025 | 80.15 | 81.30 | 78.80 | 78.80 | - | -1.62% | 128,007 |
| May 28, 2025 | 80.55 | 81.20 | 79.55 | 80.10 | - | -0.68% | 96,097 |