Trabzon Liman Isletmeciligi Anonim Sirketi (IST:TLMAN)
Turkey · Delayed Price · Currency is TRY 99.05
-0.25 (-0.25%)
Last updated: May 8, 2026, 3:24 PM GMT+3
IST:TLMAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 99.30 | 102.00 | 97.45 | 100.00 | 100.00 | 0.70% | 250,065 |
| May 7, 2026 | 96.50 | 99.35 | 96.35 | 99.30 | 99.30 | 3.98% | 262,062 |
| May 6, 2026 | 94.95 | 97.05 | 94.50 | 95.50 | 95.50 | 0.58% | 166,186 |
| May 5, 2026 | 93.15 | 95.05 | 93.10 | 94.95 | 94.95 | 1.82% | 156,344 |
| May 4, 2026 | 95.30 | 95.30 | 93.25 | 93.25 | 93.25 | -2.15% | 135,096 |
| Apr 30, 2026 | 94.35 | 96.10 | 93.95 | 95.30 | 95.30 | 1.01% | 114,302 |
| Apr 29, 2026 | 95.30 | 96.90 | 94.00 | 94.35 | 94.35 | -1.00% | 85,082 |
| Apr 28, 2026 | 96.40 | 96.90 | 94.55 | 95.30 | 95.30 | -1.09% | 100,398 |
| Apr 27, 2026 | 96.20 | 97.95 | 95.80 | 96.35 | 96.35 | 0.05% | 133,096 |
| Apr 24, 2026 | 96.80 | 96.80 | 95.00 | 96.30 | 96.30 | -0.62% | 107,584 |
| Apr 22, 2026 | 97.00 | 99.15 | 95.80 | 96.90 | 96.90 | 0.21% | 135,629 |
| Apr 21, 2026 | 97.55 | 99.25 | 96.70 | 96.70 | 96.70 | -0.82% | 115,492 |
| Apr 20, 2026 | 98.00 | 98.70 | 96.50 | 97.50 | 97.50 | -1.22% | 127,518 |
| Apr 17, 2026 | 96.75 | 99.30 | 96.20 | 98.70 | 98.70 | 2.07% | 211,452 |
| Apr 16, 2026 | 98.30 | 98.60 | 95.85 | 96.70 | 96.70 | -1.18% | 270,012 |
| Apr 15, 2026 | 95.00 | 99.35 | 95.00 | 97.85 | 97.85 | 2.57% | 373,179 |
| Apr 14, 2026 | 91.90 | 96.70 | 91.90 | 95.40 | 95.40 | 3.81% | 316,476 |
| Apr 13, 2026 | 94.10 | 94.10 | 90.75 | 91.90 | 91.90 | -2.49% | 129,606 |
| Apr 10, 2026 | 91.00 | 95.15 | 90.00 | 94.25 | 94.25 | 4.66% | 517,628 |
| Apr 9, 2026 | 90.15 | 90.40 | 88.75 | 90.05 | 90.05 | -0.11% | 213,822 |
| Apr 8, 2026 | 91.00 | 91.00 | 88.75 | 90.15 | 90.15 | 4.22% | 144,421 |
| Apr 7, 2026 | 88.95 | 90.10 | 85.95 | 86.50 | 86.50 | -2.97% | 87,680 |
| Apr 6, 2026 | 89.25 | 91.10 | 88.90 | 89.15 | 89.15 | 0.11% | 93,942 |
| Apr 3, 2026 | 89.45 | 90.05 | 88.65 | 89.05 | 89.05 | -0.39% | 95,130 |
| Apr 2, 2026 | 89.00 | 89.50 | 87.80 | 89.40 | 89.40 | 0.28% | 69,290 |
| Apr 1, 2026 | 89.50 | 89.50 | 88.40 | 89.15 | 89.15 | 1.65% | 112,148 |
| Mar 31, 2026 | 87.85 | 88.00 | 86.10 | 87.70 | 87.70 | 1.86% | 81,435 |
| Mar 30, 2026 | 88.00 | 88.00 | 85.25 | 86.10 | 86.10 | -0.98% | 69,232 |
| Mar 27, 2026 | 89.00 | 89.00 | 85.30 | 86.95 | 86.95 | -0.17% | 76,699 |
| Mar 26, 2026 | 88.95 | 88.95 | 87.05 | 87.10 | 87.10 | -1.97% | 103,731 |
| Mar 25, 2026 | 91.35 | 91.35 | 88.65 | 88.85 | 88.85 | -0.06% | 118,873 |
| Mar 24, 2026 | 89.70 | 90.70 | 88.50 | 88.90 | 88.90 | -1.22% | 85,072 |
| Mar 23, 2026 | 88.50 | 90.55 | 86.85 | 90.00 | 90.00 | 1.98% | 168,232 |
| Mar 19, 2026 | 88.25 | 89.00 | 87.85 | 88.25 | 88.25 | - | 25,964 |
| Mar 18, 2026 | 89.70 | 90.00 | 88.05 | 88.25 | 88.25 | -0.90% | 71,513 |
| Mar 17, 2026 | 88.70 | 90.35 | 88.70 | 89.05 | 89.05 | 0.45% | 120,516 |
| Mar 16, 2026 | 89.25 | 89.95 | 87.95 | 88.65 | 88.65 | -0.62% | 122,649 |
| Mar 13, 2026 | 89.15 | 89.85 | 86.55 | 89.20 | 89.20 | 0.22% | 102,773 |
| Mar 12, 2026 | 87.90 | 89.85 | 87.90 | 89.00 | 89.00 | 1.08% | 126,302 |
| Mar 11, 2026 | 88.10 | 89.30 | 87.10 | 88.05 | 88.05 | -1.62% | 93,634 |
| Mar 10, 2026 | 86.95 | 89.65 | 86.55 | 89.50 | 89.50 | 4.86% | 109,932 |
| Mar 9, 2026 | 85.65 | 86.20 | 83.00 | 85.35 | 85.35 | -1.90% | 155,343 |
| Mar 6, 2026 | 88.20 | 89.35 | 86.25 | 87.00 | 87.00 | -1.36% | 80,360 |
| Mar 5, 2026 | 86.05 | 88.90 | 86.05 | 88.20 | 88.20 | 2.50% | 123,739 |
| Mar 4, 2026 | 88.00 | 88.75 | 86.05 | 86.05 | 86.05 | -1.43% | 108,227 |
| Mar 3, 2026 | 86.55 | 90.90 | 86.55 | 87.30 | 87.30 | -2.46% | 172,078 |
| Mar 2, 2026 | 85.00 | 90.05 | 84.90 | 89.50 | 89.50 | -4.99% | 175,627 |
| Feb 27, 2026 | 95.00 | 96.40 | 92.95 | 94.20 | 94.20 | -0.58% | 122,203 |
| Feb 26, 2026 | 94.80 | 95.85 | 94.30 | 94.75 | 94.75 | -0.05% | 117,364 |
| Feb 25, 2026 | 97.30 | 97.40 | 94.60 | 94.80 | 94.80 | -2.52% | 108,328 |