Trabzon Liman Isletmeciligi Anonim Sirketi (IST:TLMAN)
Turkey · Delayed Price · Currency is TRY 77.35
+0.35 (0.45%)
At close: Sep 4, 2026
IST:TLMAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 78.00 | 78.00 | 76.00 | 77.35 | 77.35 | 0.45% | 86,364 |
| Sep 3, 2026 | 77.60 | 79.50 | 77.00 | 77.00 | 77.00 | -0.77% | 87,093 |
| Sep 2, 2026 | 77.65 | 81.25 | 76.85 | 77.60 | 77.60 | -0.58% | 226,091 |
| Sep 1, 2026 | 80.70 | 80.70 | 78.00 | 78.05 | 78.05 | -2.25% | 107,484 |
| Aug 31, 2026 | 81.60 | 85.95 | 79.85 | 79.85 | 79.85 | -2.14% | 173,761 |
| Aug 28, 2026 | 81.65 | 82.95 | 81.40 | 81.60 | 81.60 | -0.55% | 168,149 |
| Aug 27, 2026 | 83.10 | 85.10 | 82.05 | 82.05 | 82.05 | -0.49% | 204,736 |
| Aug 26, 2026 | 83.10 | 83.50 | 81.30 | 82.45 | 82.45 | 0.61% | 167,000 |
| Aug 25, 2026 | 85.00 | 85.35 | 81.95 | 81.95 | 81.95 | -3.42% | 276,257 |
| Aug 24, 2026 | 80.75 | 87.30 | 80.75 | 84.85 | 84.85 | 6.06% | 733,070 |
| Aug 21, 2026 | 79.55 | 80.70 | 79.55 | 80.00 | 80.00 | 0.57% | 189,916 |
| Aug 20, 2026 | 79.85 | 80.75 | 79.45 | 79.55 | 79.55 | -0.38% | 112,298 |
| Aug 19, 2026 | 81.65 | 81.75 | 79.15 | 79.85 | 79.85 | 0.13% | 192,756 |
| Aug 18, 2026 | 79.05 | 80.00 | 78.85 | 79.75 | 79.75 | -0.37% | 79,602 |
| Aug 17, 2026 | 79.35 | 80.30 | 79.15 | 80.05 | 80.05 | 0.44% | 71,952 |
| Aug 14, 2026 | 80.05 | 80.70 | 79.65 | 79.70 | 79.70 | -0.44% | 109,809 |
| Aug 13, 2026 | 80.00 | 80.20 | 78.85 | 80.05 | 80.05 | 1.33% | 152,670 |
| Aug 12, 2026 | 80.00 | 80.00 | 78.20 | 79.00 | 79.00 | -0.13% | 113,609 |
| Aug 11, 2026 | 79.25 | 79.85 | 78.00 | 79.10 | 79.10 | 0.06% | 154,706 |
| Aug 10, 2026 | 80.60 | 81.40 | 78.10 | 79.05 | 79.05 | -1.86% | 170,031 |
| 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 |