Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. (IST:TSPOR)
Turkey · Delayed Price · Currency is TRY 1.260
-0.090 (-6.67%)
Oct 28, 2025, 12:39 PM GMT+3
IST:TSPOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.36 | 1.37 | 1.25 | 1.26 | 1.26 | -6.67% | 780,240,782 |
| Oct 27, 2025 | 1.39 | 1.48 | 1.35 | 1.35 | 1.35 | -2.17% | 861,301,630 |
| Oct 24, 2025 | 1.29 | 1.39 | 1.28 | 1.38 | 1.38 | 6.98% | 677,607,950 |
| Oct 23, 2025 | 1.33 | 1.43 | 1.29 | 1.29 | 1.29 | -2.27% | 1,199,245,730 |
| Oct 22, 2025 | 1.20 | 1.32 | 1.19 | 1.32 | 1.32 | 10.00% | 1,413,985,690 |
| Oct 21, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 876,905,810 |
| Oct 20, 2025 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 528,081,634 |
| Oct 17, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 534,960,594 |
| Oct 16, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 228,529,873 |
| Oct 15, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 1.72% | 374,781,950 |
| Oct 14, 2025 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 540,374,410 |
| Oct 13, 2025 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 617,196,820 |
| Oct 10, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 395,815,954 |
| Oct 9, 2025 | 1.26 | 1.28 | 1.21 | 1.23 | 1.23 | -1.60% | 611,969,711 |
| Oct 8, 2025 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 577,728,810 |
| Oct 7, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 281,944,700 |
| Oct 6, 2025 | 1.23 | 1.27 | 1.22 | 1.22 | 1.22 | 0.83% | 623,023,523 |
| Oct 3, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 337,421,740 |
| Oct 2, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 190,608,664 |
| Oct 1, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | - | 416,225,480 |
| Sep 30, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 249,147,526 |
| Sep 29, 2025 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 302,482,910 |
| Sep 26, 2025 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 282,299,620 |
| Sep 25, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 323,815,730 |
| Sep 24, 2025 | 1.32 | 1.34 | 1.26 | 1.31 | 1.31 | - | 1,198,004,554 |
| Sep 23, 2025 | 1.28 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 778,929,543 |
| Sep 22, 2025 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 570,634,805 |
| Sep 19, 2025 | 1.35 | 1.36 | 1.29 | 1.32 | 1.32 | -2.22% | 541,172,662 |
| Sep 18, 2025 | 1.30 | 1.38 | 1.29 | 1.35 | 1.35 | 4.65% | 845,977,952 |
| Sep 17, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 588,648,663 |
| Sep 16, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 578,949,623 |
| Sep 15, 2025 | 1.20 | 1.26 | 1.18 | 1.25 | 1.25 | 4.17% | 819,008,190 |
| Sep 12, 2025 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 451,426,825 |
| Sep 11, 2025 | 1.25 | 1.29 | 1.20 | 1.21 | 1.21 | -2.42% | 712,252,260 |
| Sep 10, 2025 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -2.36% | 670,919,052 |
| Sep 9, 2025 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | - | 488,193,182 |
| Sep 8, 2025 | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 758,563,846 |
| 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 |