Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. (IST:TSPOR)
Turkey · Delayed Price · Currency is TRY 1.240
+0.020 (1.64%)
Oct 7, 2025, 5:46 PM GMT+3
IST:TSPOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 281,944,699 |
| 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% | 337,421,738 |
| 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% | 302,482,909 |
| Sep 26, 2025 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 282,299,618 |
| Sep 25, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 323,815,729 |
| 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% | 819,008,187 |
| 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 |
| 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 |