Trabzon Liman Isletmeciligi Anonim Sirketi (IST:TLMAN)
Turkey · Delayed Price · Currency is TRY 106.30
-1.90 (-1.76%)
At close: Sep 3, 2025
IST:TLMAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 107.10 | 108.60 | 107.00 | 108.10 | - | 1.69% | 94,285 |
| Sep 3, 2025 | 108.00 | 109.50 | 105.10 | 106.30 | - | -1.76% | 321,049 |
| Sep 2, 2025 | 114.90 | 115.00 | 105.60 | 108.20 | - | -4.92% | 413,953 |
| Sep 1, 2025 | 109.10 | 114.70 | 108.70 | 113.80 | - | 4.21% | 394,833 |
| Aug 29, 2025 | 110.00 | 113.50 | 109.20 | 109.20 | - | -1.80% | 260,035 |
| Aug 28, 2025 | 113.00 | 114.90 | 110.80 | 111.20 | - | -1.59% | 285,921 |
| Aug 27, 2025 | 118.30 | 118.80 | 112.90 | 113.00 | - | -4.48% | 494,456 |
| Aug 26, 2025 | 108.70 | 119.30 | 106.00 | 118.30 | - | 9.03% | 1,216,447 |
| Aug 25, 2025 | 110.00 | 113.30 | 107.50 | 108.50 | - | 0.93% | 682,370 |
| Aug 22, 2025 | 103.60 | 108.20 | 103.30 | 107.50 | - | 3.76% | 572,238 |
| Aug 21, 2025 | 105.20 | 106.60 | 102.90 | 103.60 | - | -1.15% | 343,592 |
| Aug 20, 2025 | 101.10 | 109.70 | 101.10 | 104.80 | - | 3.25% | 768,898 |
| Aug 19, 2025 | 104.90 | 106.50 | 101.10 | 101.50 | - | -2.22% | 394,655 |
| Aug 18, 2025 | 99.85 | 105.40 | 99.85 | 103.80 | - | 4.43% | 585,042 |
| Aug 15, 2025 | 95.90 | 105.00 | 94.95 | 99.40 | - | 3.65% | 547,142 |
| Aug 14, 2025 | 97.85 | 101.60 | 95.00 | 95.90 | - | -2.19% | 390,662 |
| Aug 13, 2025 | 98.60 | 100.00 | 95.85 | 98.05 | - | 0.10% | 318,569 |
| Aug 12, 2025 | 98.20 | 101.40 | 94.65 | 97.95 | - | -0.66% | 589,153 |
| Aug 11, 2025 | 100.00 | 103.40 | 97.00 | 98.60 | - | 4.89% | 1,691,004 |
| 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 |