Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. (IST:TSPOR)
Turkey · Delayed Price · Currency is TRY 1.280
-0.060 (-4.48%)
Sep 5, 2025, 6:09 PM GMT+3
IST:TSPOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.34 | 1.36 | 1.28 | 1.28 | 1.28 | -4.48% | 963,351,574 |
| Sep 4, 2025 | 1.41 | 1.45 | 1.34 | 1.34 | 1.34 | -1.47% | 2,085,759,280 |
| Sep 3, 2025 | 1.25 | 1.36 | 1.25 | 1.36 | 1.36 | 9.68% | 919,035,579 |
| Sep 2, 2025 | 1.24 | 1.30 | 1.21 | 1.24 | 1.24 | 1.64% | 1,583,634,032 |
| Sep 1, 2025 | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | -3.94% | 564,150,213 |
| Aug 29, 2025 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | - | 544,605,431 |
| Aug 28, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | 0.79% | 423,547,557 |
| Aug 27, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 406,641,225 |
| Aug 26, 2025 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -0.78% | 808,602,852 |
| Aug 25, 2025 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 443,575,199 |
| Aug 22, 2025 | 1.32 | 1.33 | 1.25 | 1.27 | 1.27 | -3.05% | 831,807,997 |
| Aug 21, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | 1.55% | 958,614,473 |
| Aug 20, 2025 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 2.38% | 666,667,373 |
| Aug 19, 2025 | 1.26 | 1.32 | 1.22 | 1.26 | 1.26 | 1.61% | 1,511,167,769 |
| Aug 18, 2025 | 1.15 | 1.24 | 1.14 | 1.24 | 1.24 | 9.73% | 1,216,880,700 |
| Aug 15, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 397,367,030 |
| Aug 14, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 471,127,956 |
| Aug 13, 2025 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | -0.86% | 686,594,127 |
| Aug 12, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 488,630,358 |
| Aug 11, 2025 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 4.46% | 677,801,931 |
| Aug 8, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 405,156,371 |
| Aug 7, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 274,587,740 |
| Aug 6, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 267,934,927 |
| Aug 5, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 222,420,079 |
| Aug 4, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 330,089,075 |
| Aug 1, 2025 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 293,558,990 |
| Jul 31, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 495,656,937 |
| Jul 30, 2025 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 448,855,536 |
| Jul 29, 2025 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | - | 665,528,335 |
| Jul 28, 2025 | 1.12 | 1.19 | 1.11 | 1.17 | 1.17 | 4.46% | 861,554,525 |
| Jul 25, 2025 | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | 0.90% | 845,744,320 |
| Jul 24, 2025 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | - | 522,403,585 |
| Jul 23, 2025 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 3.74% | 511,331,084 |
| Jul 22, 2025 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 254,896,179 |
| Jul 21, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 230,784,964 |
| Jul 18, 2025 | 1.09 | 1.11 | 1.06 | 1.07 | 1.07 | -1.83% | 711,317,944 |
| Jul 17, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 2.83% | 429,559,101 |
| Jul 16, 2025 | 1.04 | 1.07 | 1.02 | 1.06 | 1.06 | 2.91% | 856,513,980 |
| Jul 14, 2025 | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | 1.98% | 858,638,982 |
| Jul 11, 2025 | 0.98 | 1.02 | 0.97 | 1.01 | 1.01 | 4.12% | 675,997,675 |
| Jul 10, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 1.04% | 527,512,482 |
| Jul 9, 2025 | 0.96 | 0.97 | 0.93 | 0.96 | 0.96 | - | 866,115,426 |
| Jul 8, 2025 | 1.05 | 1.06 | 0.95 | 0.96 | 0.96 | -8.57% | 1,663,563,848 |
| Jul 7, 2025 | 1.12 | 1.13 | 1.05 | 1.05 | 1.05 | -7.08% | 620,324,698 |
| Jul 4, 2025 | 1.10 | 1.16 | 1.08 | 1.13 | 1.13 | 3.67% | 633,225,909 |
| Jul 3, 2025 | 1.16 | 1.16 | 1.07 | 1.09 | 1.09 | -5.22% | 625,769,747 |
| Jul 2, 2025 | 1.12 | 1.16 | 1.10 | 1.15 | 1.15 | 2.68% | 603,020,540 |
| Jul 1, 2025 | 1.12 | 1.17 | 1.11 | 1.12 | 1.12 | - | 536,817,986 |
| Jun 30, 2025 | 1.09 | 1.12 | 1.05 | 1.12 | 1.12 | 4.67% | 396,776,463 |
| Jun 27, 2025 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 338,875,679 |