Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. (IST:TSPOR)
Turkey · Delayed Price · Currency is TRY 1.130
0.00 (0.00%)
Aug 15, 2025, 6:09 PM GMT+3
IST:TSPOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.13 | 1.13 | 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 |
| Jun 26, 2025 | 1.16 | 1.16 | 1.07 | 1.08 | 1.08 | -6.09% | 306,037,482 |
| Jun 25, 2025 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | 0.88% | 348,496,454 |
| Jun 24, 2025 | 1.15 | 1.18 | 1.12 | 1.14 | 1.14 | -2.56% | 566,314,297 |
| Jun 23, 2025 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | -10.00% | 301,123,971 |
| Jun 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -9.72% | 26,110,636 |
| Jun 19, 2025 | 1.60 | 1.60 | 1.44 | 1.44 | 1.44 | 94.59% | 27,573,625 |
| Jun 18, 2025 | 0.80 | 0.80 | 0.73 | 0.74 | 0.74 | -6.33% | 444,034,758 |
| Jun 17, 2025 | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | 1.28% | 182,809,835 |
| Jun 16, 2025 | 0.78 | 0.80 | 0.76 | 0.78 | 0.78 | -1.27% | 161,607,605 |
| Jun 13, 2025 | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | -3.66% | 247,092,548 |
| Jun 12, 2025 | 0.81 | 0.83 | 0.79 | 0.82 | 0.82 | 1.23% | 236,533,898 |
| Jun 11, 2025 | 0.81 | 0.87 | 0.80 | 0.81 | 0.81 | 1.25% | 564,697,966 |
| Jun 10, 2025 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | 9.59% | 278,159,796 |
| Jun 5, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | - | 45,410,421 |
| Jun 4, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | - | 56,145,469 |