Trabzon Liman Isletmeciligi Anonim Sirketi (IST:TLMAN)
Turkey · Delayed Price · Currency is TRY 80.95
+0.85 (1.06%)
Last updated: Aug 7, 2026, 3:51 PM GMT+3
IST:TLMAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 81.15 | 81.80 | 80.45 | 80.55 | 80.55 | 0.56% | 95,632 |
| Aug 6, 2026 | 80.00 | 82.00 | 79.50 | 80.10 | 80.10 | 0.75% | 176,475 |
| Aug 5, 2026 | 79.10 | 80.40 | 79.10 | 79.50 | 79.50 | -1.00% | 84,230 |
| Aug 4, 2026 | 80.25 | 80.60 | 78.50 | 80.30 | 80.30 | 1.32% | 110,045 |
| Aug 3, 2026 | 78.50 | 79.45 | 78.00 | 79.25 | 79.25 | 1.21% | 129,391 |
| Jul 31, 2026 | 77.70 | 78.45 | 76.95 | 78.30 | 78.30 | 0.58% | 136,088 |
| Jul 30, 2026 | 80.80 | 80.80 | 77.00 | 77.85 | 77.85 | -2.50% | 210,813 |
| Jul 29, 2026 | 81.10 | 81.10 | 79.00 | 79.85 | 79.85 | -1.42% | 106,509 |
| Jul 28, 2026 | 82.00 | 82.10 | 80.35 | 81.00 | 81.00 | -1.10% | 146,099 |
| Jul 27, 2026 | 85.60 | 85.60 | 81.80 | 81.90 | 81.90 | -3.70% | 193,423 |
| Jul 24, 2026 | 84.70 | 85.55 | 84.30 | 85.05 | 85.05 | 0.12% | 137,430 |
| Jul 23, 2026 | 85.35 | 85.85 | 84.25 | 84.95 | 84.95 | -0.35% | 232,226 |
| Jul 22, 2026 | 85.00 | 86.45 | 84.80 | 85.25 | 85.25 | 0.12% | 169,460 |
| Jul 21, 2026 | 85.00 | 91.35 | 84.60 | 85.15 | 85.15 | 0.29% | 597,713 |
| Jul 20, 2026 | 85.15 | 86.00 | 84.15 | 84.90 | 84.90 | 0.83% | 234,814 |
| Jul 17, 2026 | 86.75 | 86.90 | 83.95 | 84.20 | 84.20 | -2.49% | 272,535 |
| Jul 16, 2026 | 85.65 | 87.00 | 85.65 | 86.35 | 86.35 | 0.82% | 334,635 |
| Jul 14, 2026 | 85.90 | 86.95 | 84.70 | 85.65 | 85.65 | 0.06% | 484,061 |
| Jul 13, 2026 | 87.30 | 87.30 | 85.50 | 85.60 | 85.60 | -0.75% | 114,925 |
| Jul 10, 2026 | 87.00 | 87.45 | 85.00 | 86.25 | 86.25 | 0.23% | 135,286 |
| Jul 9, 2026 | 88.30 | 88.90 | 86.05 | 86.05 | 86.05 | -2.60% | 188,509 |
| Jul 8, 2026 | 90.30 | 90.35 | 88.30 | 88.35 | 88.35 | -1.94% | 264,103 |
| Jul 7, 2026 | 90.40 | 91.10 | 90.00 | 90.10 | 90.10 | -0.33% | 133,696 |
| Jul 6, 2026 | 91.95 | 92.45 | 90.10 | 90.40 | 90.40 | -0.77% | 372,348 |
| Jul 3, 2026 | 92.60 | 92.60 | 90.40 | 91.10 | 91.10 | -1.30% | 248,229 |
| Jul 2, 2026 | 92.00 | 93.15 | 90.40 | 92.30 | 92.30 | 0.54% | 448,221 |
| Jul 1, 2026 | 93.00 | 93.40 | 91.20 | 91.80 | 91.80 | -1.24% | 266,891 |
| Jun 30, 2026 | 95.95 | 96.00 | 92.75 | 92.95 | 92.95 | -2.16% | 385,192 |
| Jun 29, 2026 | 94.00 | 97.10 | 94.00 | 95.00 | 95.00 | 1.28% | 217,291 |
| Jun 26, 2026 | 94.90 | 95.20 | 93.00 | 93.80 | 93.80 | -1.26% | 174,299 |
| Jun 25, 2026 | 97.60 | 98.75 | 94.50 | 95.00 | 95.00 | -3.50% | 263,127 |
| Jun 24, 2026 | 98.90 | 99.80 | 96.25 | 98.45 | 98.45 | -1.35% | 181,435 |
| Jun 23, 2026 | 99.70 | 100.00 | 98.30 | 99.80 | 99.80 | -0.15% | 130,331 |
| Jun 22, 2026 | 100.40 | 101.30 | 98.65 | 99.95 | 99.95 | -0.45% | 248,977 |
| Jun 19, 2026 | 102.20 | 102.20 | 99.00 | 100.40 | 100.40 | -1.76% | 279,323 |
| Jun 18, 2026 | 102.30 | 103.00 | 100.00 | 102.20 | 102.20 | 1.59% | 216,559 |
| Jun 17, 2026 | 102.50 | 104.00 | 100.60 | 100.60 | 100.60 | -1.57% | 234,278 |
| Jun 16, 2026 | 100.10 | 105.80 | 100.00 | 102.20 | 102.20 | 0.59% | 426,818 |
| Jun 15, 2026 | 101.80 | 103.80 | 100.00 | 101.60 | 101.60 | 1.30% | 360,112 |
| Jun 12, 2026 | 96.15 | 100.30 | 95.10 | 100.30 | 100.30 | 5.80% | 487,616 |
| Jun 11, 2026 | 100.00 | 100.00 | 93.70 | 94.80 | 94.80 | -2.82% | 277,324 |
| Jun 10, 2026 | 101.00 | 102.80 | 97.55 | 97.55 | 97.55 | -3.89% | 330,961 |
| Jun 9, 2026 | 101.10 | 105.50 | 100.00 | 101.50 | 101.50 | 0.10% | 573,732 |
| Jun 8, 2026 | 101.00 | 103.50 | 98.55 | 101.40 | 101.40 | -1.36% | 574,750 |
| Jun 5, 2026 | 104.40 | 109.90 | 101.10 | 102.80 | 102.80 | 0.19% | 1,553,259 |
| Jun 4, 2026 | 99.00 | 107.00 | 97.05 | 102.60 | 102.60 | 4.00% | 1,662,711 |
| Jun 3, 2026 | 97.50 | 99.00 | 97.35 | 98.65 | 98.65 | -0.15% | 169,794 |
| Jun 2, 2026 | 99.35 | 99.75 | 97.20 | 98.80 | 98.80 | 0.56% | 254,853 |
| Jun 1, 2026 | 98.15 | 99.75 | 96.90 | 98.25 | 98.25 | 1.18% | 267,865 |
| May 26, 2026 | 95.40 | 98.15 | 95.15 | 97.10 | 97.10 | 1.15% | 173,141 |