Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. (IST:TSPOR)
Turkey · Delayed Price · Currency is TRY 1.170
+0.010 (0.86%)
Dec 19, 2025, 2:10 PM GMT+3
IST:TSPOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 417,972,300 |
| Dec 17, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 320,577,400 |
| Dec 16, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 286,408,700 |
| Dec 15, 2025 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -2.48% | 357,489,866 |
| Dec 12, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 216,867,300 |
| Dec 11, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 393,086,400 |
| Dec 10, 2025 | 1.20 | 1.25 | 1.19 | 1.19 | 1.19 | - | 591,682,100 |
| Dec 9, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 315,645,400 |
| Dec 8, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 2.56% | 357,565,700 |
| Dec 5, 2025 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 776,617,800 |
| Dec 4, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 191,520,400 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 274,668,300 |
| Dec 2, 2025 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -3.23% | 429,659,800 |
| Dec 1, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 4.20% | 399,668,200 |
| Nov 28, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 230,737,900 |
| Nov 27, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 356,201,814 |
| Nov 26, 2025 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -3.17% | 390,819,700 |
| Nov 25, 2025 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 310,638,900 |
| Nov 24, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 383,476,392 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 241,873,500 |
| Nov 20, 2025 | 1.29 | 1.32 | 1.25 | 1.28 | 1.28 | - | 543,188,952 |
| Nov 19, 2025 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | 0.79% | 363,141,200 |
| Nov 18, 2025 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | - | 541,756,000 |
| Nov 17, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 2.42% | 419,803,000 |
| Nov 14, 2025 | 1.24 | 1.29 | 1.23 | 1.24 | 1.24 | 0.81% | 551,616,400 |
| Nov 13, 2025 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 316,620,400 |
| Nov 12, 2025 | 1.28 | 1.32 | 1.24 | 1.24 | 1.24 | -2.36% | 525,093,500 |
| Nov 11, 2025 | 1.29 | 1.30 | 1.23 | 1.27 | 1.27 | -2.31% | 822,626,300 |
| Nov 10, 2025 | 1.36 | 1.38 | 1.29 | 1.30 | 1.30 | -3.70% | 592,989,800 |
| Nov 7, 2025 | 1.44 | 1.45 | 1.35 | 1.35 | 1.35 | -5.59% | 697,139,400 |
| Nov 6, 2025 | 1.40 | 1.44 | 1.36 | 1.43 | 1.43 | 3.62% | 942,826,300 |
| Nov 5, 2025 | 1.35 | 1.43 | 1.34 | 1.38 | 1.38 | 2.99% | 936,691,300 |
| Nov 4, 2025 | 1.32 | 1.34 | 1.29 | 1.34 | 1.34 | 2.29% | 599,235,900 |
| Nov 3, 2025 | 1.28 | 1.36 | 1.28 | 1.31 | 1.31 | 3.15% | 638,950,500 |
| Oct 31, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 281,214,400 |
| Oct 30, 2025 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | 1.59% | 738,713,800 |
| Oct 28, 2025 | 1.36 | 1.37 | 1.25 | 1.26 | 1.26 | -6.67% | 780,240,700 |
| Oct 27, 2025 | 1.39 | 1.48 | 1.35 | 1.35 | 1.35 | -2.17% | 861,301,600 |
| Oct 24, 2025 | 1.29 | 1.39 | 1.28 | 1.38 | 1.38 | 6.98% | 677,607,900 |
| Oct 23, 2025 | 1.33 | 1.43 | 1.29 | 1.29 | 1.29 | -2.27% | 1,199,245,000 |
| Oct 22, 2025 | 1.20 | 1.32 | 1.19 | 1.32 | 1.32 | 10.00% | 1,413,985,000 |
| Oct 21, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 876,904,800 |
| Oct 20, 2025 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 528,081,600 |
| Oct 17, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 534,960,500 |
| Oct 16, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 228,529,800 |
| Oct 15, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 1.72% | 374,781,900 |
| Oct 14, 2025 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 540,374,400 |
| Oct 13, 2025 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 617,196,800 |
| Oct 10, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 395,815,900 |
| Oct 9, 2025 | 1.26 | 1.28 | 1.21 | 1.23 | 1.23 | -1.60% | 611,969,700 |