Trabzon Liman Isletmeciligi Anonim Sirketi (IST:TLMAN)
Turkey · Delayed Price · Currency is TRY 96.85
+0.85 (0.89%)
At close: Jan 19, 2026
IST:TLMAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 96.10 | 98.00 | 96.10 | 96.85 | 96.85 | 0.89% | 254,060 |
| Jan 16, 2026 | 96.00 | 96.90 | 95.65 | 96.00 | 96.00 | 0.21% | 185,923 |
| Jan 15, 2026 | 93.65 | 96.40 | 93.40 | 95.80 | 95.80 | 1.91% | 257,074 |
| Jan 14, 2026 | 94.50 | 95.60 | 93.55 | 94.00 | 94.00 | -0.53% | 291,196 |
| Jan 13, 2026 | 94.15 | 94.70 | 93.15 | 94.50 | 94.50 | 0.37% | 227,711 |
| Jan 12, 2026 | 96.00 | 96.00 | 94.00 | 94.15 | 94.15 | 0.48% | 212,302 |
| Jan 9, 2026 | 94.60 | 94.80 | 93.25 | 93.70 | 93.70 | -1.06% | 153,390 |
| Jan 8, 2026 | 94.15 | 94.70 | 92.30 | 94.70 | 94.70 | 0.58% | 214,403 |
| Jan 7, 2026 | 96.50 | 97.30 | 94.00 | 94.15 | 94.15 | -2.44% | 257,960 |
| Jan 6, 2026 | 95.65 | 97.20 | 95.50 | 96.50 | 96.50 | 0.89% | 263,643 |
| Jan 5, 2026 | 97.10 | 98.75 | 95.40 | 95.65 | 95.65 | -1.44% | 189,760 |
| Jan 2, 2026 | 96.55 | 98.05 | 96.50 | 97.05 | 97.05 | 0.52% | 275,210 |
| Dec 31, 2025 | 95.25 | 98.55 | 95.05 | 96.55 | 96.55 | 1.42% | 199,763 |
| Dec 30, 2025 | 96.00 | 96.45 | 94.50 | 95.20 | 95.20 | -0.83% | 163,313 |
| Dec 29, 2025 | 95.60 | 99.35 | 95.40 | 96.00 | 96.00 | 0.63% | 466,551 |
| Dec 26, 2025 | 94.60 | 96.00 | 94.05 | 95.40 | 95.40 | 0.85% | 214,103 |
| Dec 25, 2025 | 94.85 | 95.95 | 93.55 | 94.60 | 94.60 | -0.11% | 172,245 |
| Dec 24, 2025 | 95.15 | 96.00 | 94.55 | 94.70 | 94.70 | -1.15% | 110,745 |
| Dec 23, 2025 | 95.50 | 97.10 | 93.70 | 95.80 | 95.80 | 0.31% | 219,410 |
| Dec 22, 2025 | 97.10 | 97.35 | 94.65 | 95.50 | 95.50 | -1.65% | 212,499 |
| Dec 19, 2025 | 96.60 | 98.10 | 95.80 | 97.10 | 97.10 | 1.41% | 288,788 |
| Dec 18, 2025 | 97.45 | 97.70 | 95.55 | 95.75 | 95.75 | -1.44% | 190,819 |
| Dec 17, 2025 | 97.75 | 97.90 | 96.50 | 97.15 | 97.15 | -0.66% | 277,954 |
| Dec 16, 2025 | 98.95 | 99.50 | 97.80 | 97.80 | 97.80 | -1.06% | 199,588 |
| Dec 15, 2025 | 99.80 | 100.70 | 97.95 | 98.85 | 98.85 | -0.80% | 398,575 |
| Dec 12, 2025 | 101.60 | 102.10 | 97.50 | 99.65 | 99.65 | -1.92% | 366,452 |
| Dec 11, 2025 | 105.50 | 107.30 | 100.50 | 101.60 | 101.60 | -3.70% | 575,697 |
| Dec 10, 2025 | 106.70 | 111.00 | 101.40 | 105.50 | 105.50 | 0.09% | 1,445,535 |
| Dec 9, 2025 | 111.90 | 116.00 | 105.10 | 105.40 | 105.40 | -0.09% | 2,320,715 |
| Dec 8, 2025 | 97.20 | 105.50 | 95.95 | 105.50 | 105.50 | 9.95% | 658,956 |
| Dec 5, 2025 | 96.30 | 96.80 | 95.15 | 95.95 | 95.95 | 0.16% | 177,332 |
| Dec 4, 2025 | 96.40 | 96.90 | 95.00 | 95.80 | 95.80 | -0.62% | 107,267 |
| Dec 3, 2025 | 97.50 | 97.75 | 95.30 | 96.40 | 96.40 | -0.62% | 251,188 |
| Dec 2, 2025 | 96.25 | 97.50 | 95.30 | 97.00 | 97.00 | 1.78% | 199,225 |
| Dec 1, 2025 | 94.65 | 95.75 | 94.20 | 95.30 | 95.30 | 0.69% | 140,872 |
| Nov 28, 2025 | 94.25 | 95.70 | 94.20 | 94.65 | 94.65 | 0.64% | 115,766 |
| Nov 27, 2025 | 95.60 | 96.20 | 94.05 | 94.05 | 94.05 | -1.31% | 222,743 |
| Nov 26, 2025 | 99.00 | 102.30 | 95.30 | 95.30 | 95.30 | -6.57% | 402,593 |
| Nov 25, 2025 | 95.30 | 104.60 | 93.00 | 102.00 | 102.00 | 7.20% | 804,841 |
| Nov 24, 2025 | 94.15 | 98.15 | 94.15 | 95.15 | 95.15 | 1.44% | 318,777 |
| Nov 21, 2025 | 94.05 | 94.05 | 92.45 | 93.80 | 93.80 | -0.37% | 84,486 |
| Nov 20, 2025 | 93.50 | 95.10 | 93.30 | 94.15 | 94.15 | 1.02% | 141,192 |
| Nov 19, 2025 | 95.85 | 98.50 | 91.80 | 93.20 | 93.20 | -2.61% | 417,484 |
| Nov 18, 2025 | 96.30 | 98.50 | 95.45 | 95.70 | 95.70 | -0.78% | 151,920 |
| Nov 17, 2025 | 93.70 | 97.95 | 93.70 | 96.45 | 96.45 | 3.71% | 171,588 |
| Nov 14, 2025 | 93.80 | 94.55 | 92.35 | 93.00 | 93.00 | -0.96% | 94,308 |
| Nov 13, 2025 | 95.25 | 96.35 | 93.60 | 93.90 | 93.90 | -1.47% | 97,955 |
| Nov 12, 2025 | 97.45 | 99.00 | 95.15 | 95.30 | 95.30 | -2.16% | 107,994 |
| Nov 11, 2025 | 99.95 | 100.10 | 95.00 | 97.40 | 97.40 | -2.89% | 204,860 |
| Nov 10, 2025 | 101.20 | 102.50 | 100.10 | 100.30 | 100.30 | -2.24% | 115,424 |