Trabzon Liman Isletmeciligi Anonim Sirketi (IST:TLMAN)
Turkey · Delayed Price · Currency is TRY 52.30
+0.25 (0.48%)
At close: Nov 13, 2026
IST:TLMAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 52.05 | 53.25 | 51.45 | 52.30 | 52.30 | 0.48% | 88,942 |
| Nov 12, 2026 | 53.20 | 54.00 | 52.05 | 52.05 | 52.05 | -1.70% | 72,617 |
| Nov 11, 2026 | 54.20 | 54.70 | 51.70 | 52.95 | 52.95 | -1.12% | 105,128 |
| Nov 10, 2026 | 55.55 | 56.00 | 53.30 | 53.55 | 53.55 | -3.60% | 135,271 |
| Nov 9, 2026 | 53.25 | 56.00 | 53.25 | 55.55 | 55.55 | 1.00% | 111,543 |
| Nov 6, 2026 | 56.10 | 56.10 | 52.90 | 55.00 | 55.00 | -1.96% | 129,774 |
| Nov 5, 2026 | 57.00 | 57.00 | 54.25 | 56.10 | 56.10 | 2.00% | 126,064 |
| Nov 4, 2026 | 52.50 | 56.45 | 52.45 | 55.00 | 55.00 | 6.08% | 132,286 |
| Nov 3, 2026 | 50.95 | 52.65 | 49.16 | 51.85 | 51.85 | 2.27% | 91,697 |
| Nov 2, 2026 | 48.00 | 52.75 | 45.54 | 50.70 | 50.70 | 5.63% | 186,117 |
| Oct 30, 2026 | 50.45 | 50.45 | 48.00 | 48.00 | 48.00 | -5.14% | 75,541 |
| Oct 28, 2026 | 51.00 | 51.55 | 49.90 | 50.60 | 50.60 | -0.10% | 32,349 |
| Oct 27, 2026 | 51.00 | 51.80 | 49.06 | 50.65 | 50.65 | -0.49% | 45,246 |
| Oct 26, 2026 | 50.80 | 51.65 | 49.62 | 50.90 | 50.90 | 0.20% | 56,903 |
| Oct 23, 2026 | 52.60 | 52.65 | 48.22 | 50.80 | 50.80 | -3.42% | 135,860 |
| Oct 22, 2026 | 53.00 | 54.50 | 52.20 | 52.60 | 52.60 | -2.41% | 72,191 |
| Oct 21, 2026 | 58.20 | 58.20 | 53.35 | 53.90 | 53.90 | -4.35% | 108,908 |
| Oct 20, 2026 | 55.95 | 58.00 | 54.25 | 56.35 | 56.35 | 2.55% | 79,957 |
| Oct 19, 2026 | 57.15 | 57.15 | 54.60 | 54.95 | 54.95 | -3.85% | 89,972 |
| Oct 16, 2026 | 58.55 | 58.55 | 55.00 | 57.15 | 57.15 | -2.39% | 95,465 |
| Oct 15, 2026 | 58.50 | 58.70 | 57.65 | 58.55 | 58.55 | 0.86% | 49,362 |
| Oct 14, 2026 | 59.90 | 60.40 | 57.00 | 58.05 | 58.05 | -4.91% | 206,981 |
| Oct 13, 2026 | 63.45 | 63.45 | 60.90 | 61.05 | 61.05 | -3.25% | 67,647 |
| Oct 12, 2026 | 63.10 | 63.65 | 62.50 | 63.10 | 63.10 | 0.48% | 62,986 |
| Oct 9, 2026 | 62.30 | 63.50 | 62.20 | 62.80 | 62.80 | 0.80% | 64,477 |
| Oct 8, 2026 | 61.30 | 62.35 | 60.05 | 62.30 | 62.30 | 1.63% | 70,620 |
| Oct 7, 2026 | 64.50 | 64.50 | 60.95 | 61.30 | 61.30 | -3.92% | 92,162 |
| Oct 6, 2026 | 65.95 | 67.45 | 62.70 | 63.80 | 63.80 | 0.47% | 194,899 |
| Oct 5, 2026 | 64.65 | 65.65 | 63.10 | 63.50 | 63.50 | -0.16% | 119,176 |
| Oct 2, 2026 | 64.75 | 64.80 | 63.15 | 63.60 | 63.60 | -0.24% | 102,447 |
| Oct 1, 2026 | 61.80 | 64.40 | 60.45 | 63.75 | 63.75 | 3.16% | 150,467 |
| Sep 30, 2026 | 61.15 | 61.85 | 59.85 | 61.80 | 61.80 | 1.06% | 123,623 |
| Sep 29, 2026 | 60.50 | 61.60 | 60.05 | 61.15 | 61.15 | -0.41% | 100,907 |
| Sep 28, 2026 | 63.95 | 64.75 | 60.50 | 61.40 | 61.40 | -5.61% | 110,148 |
| Sep 25, 2026 | 65.90 | 65.90 | 63.00 | 65.05 | 65.05 | 0.54% | 91,914 |
| Sep 24, 2026 | 71.00 | 71.00 | 64.05 | 64.70 | 64.70 | -3.14% | 162,651 |
| Sep 23, 2026 | 67.55 | 68.45 | 66.50 | 66.80 | 66.80 | -1.11% | 128,954 |
| Sep 22, 2026 | 67.00 | 68.35 | 66.40 | 67.55 | 67.55 | 0.82% | 116,207 |
| Sep 21, 2026 | 67.90 | 67.95 | 63.45 | 67.00 | 67.00 | -1.62% | 234,634 |
| Sep 18, 2026 | 72.00 | 72.60 | 68.10 | 68.10 | 68.10 | -7.16% | 222,873 |
| Sep 17, 2026 | 72.00 | 73.80 | 71.00 | 73.35 | 73.35 | 1.87% | 122,128 |
| Sep 16, 2026 | 76.00 | 76.90 | 71.15 | 72.00 | 72.00 | -5.26% | 209,064 |
| Sep 15, 2026 | 78.00 | 78.55 | 76.00 | 76.00 | 76.00 | -2.56% | 141,066 |
| Sep 14, 2026 | 78.85 | 80.30 | 78.00 | 78.00 | 78.00 | -1.14% | 151,077 |
| Sep 11, 2026 | 80.00 | 80.00 | 78.75 | 78.90 | 78.90 | -0.13% | 62,384 |
| Sep 10, 2026 | 80.55 | 80.60 | 79.00 | 79.00 | 79.00 | -1.92% | 85,132 |
| Sep 9, 2026 | 80.75 | 82.00 | 80.30 | 80.55 | 80.55 | - | 111,632 |
| Sep 8, 2026 | 80.10 | 80.95 | 79.65 | 80.55 | 80.55 | 0.88% | 91,542 |
| Sep 7, 2026 | 77.00 | 80.45 | 77.00 | 79.85 | 79.85 | 3.23% | 169,863 |
| Sep 4, 2026 | 78.00 | 78.00 | 76.00 | 77.35 | 77.35 | 0.45% | 86,364 |