Trabzon Liman Isletmeciligi Anonim Sirketi (IST:TLMAN)
Turkey · Delayed Price · Currency is TRY 62.80
+0.50 (0.80%)
At close: Oct 9, 2026
IST:TLMAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |