Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. (IST:TSPOR)
Turkey · Delayed Price · Currency is TRY 1.090
-0.010 (-0.91%)
At close: Feb 2, 2026
IST:TSPOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 384,610,400 |
| Jan 30, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 131,222,900 |
| Jan 29, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 277,811,700 |
| Jan 28, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 447,233,200 |
| Jan 27, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 268,714,700 |
| Jan 26, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 268,506,300 |
| Jan 23, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 209,134,700 |
| Jan 22, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 85,212,520 |
| Jan 21, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 360,585,800 |
| Jan 20, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 81,669,700 |
| Jan 19, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 206,604,400 |
| Jan 16, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 128,180,073 |
| Jan 15, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 288,144,000 |
| Jan 14, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 183,844,400 |
| Jan 13, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 403,295,100 |
| Jan 12, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 267,731,700 |
| Jan 9, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 171,607,800 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -2.70% | 241,053,400 |
| Jan 7, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 132,969,600 |
| Jan 6, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | - | 228,266,500 |
| Jan 5, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 192,416,200 |
| Jan 2, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 3.74% | 193,149,900 |
| Dec 31, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 121,937,800 |
| Dec 30, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 198,541,300 |
| Dec 29, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 175,011,900 |
| Dec 26, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 185,838,500 |
| Dec 25, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 109,442,400 |
| Dec 24, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 175,778,300 |
| Dec 23, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 148,617,740 |
| Dec 22, 2025 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 211,564,600 |
| Dec 19, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 187,572,900 |
| 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 |