Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. (IST:TSPOR)
Turkey · Delayed Price · Currency is TRY 0.9900
-0.0100 (-1.00%)
May 18, 2026, 6:09 PM GMT+3
IST:TSPOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 297,115,200 |
| May 15, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 89,115,180 |
| May 14, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 248,563,600 |
| May 13, 2026 | 1.04 | 1.09 | 1.03 | 1.03 | 1.03 | - | 743,128,900 |
| May 12, 2026 | 1.03 | 1.07 | 1.01 | 1.03 | 1.03 | 0.98% | 496,887,100 |
| May 11, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 2.00% | 492,636,300 |
| May 8, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 139,931,600 |
| May 7, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 188,970,000 |
| May 6, 2026 | 0.98 | 1.01 | 0.96 | 1.00 | 1.00 | 2.04% | 473,648,100 |
| May 5, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 278,267,600 |
| May 4, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 230,258,700 |
| Apr 30, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 171,186,400 |
| Apr 29, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.00% | 267,449,200 |
| Apr 28, 2026 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -3.85% | 452,886,900 |
| Apr 27, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 296,464,500 |
| Apr 24, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | - | 352,446,700 |
| Apr 22, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 175,464,800 |
| Apr 21, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 233,319,300 |
| Apr 20, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 295,928,400 |
| Apr 17, 2026 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 3.03% | 289,458,100 |
| Apr 16, 2026 | 1.04 | 1.06 | 0.98 | 0.99 | 0.99 | -3.88% | 578,602,100 |
| Apr 15, 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 3.00% | 347,462,400 |
| Apr 14, 2026 | 0.97 | 1.02 | 0.96 | 1.00 | 1.00 | 4.17% | 621,176,300 |
| Apr 13, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -2.04% | 136,149,600 |
| Apr 10, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | - | 487,234,700 |
| Apr 9, 2026 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 1.03% | 308,399,900 |
| Apr 8, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 3.19% | 337,529,600 |
| Apr 7, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -3.09% | 252,245,300 |
| Apr 6, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | 1.04% | 361,324,400 |
| Apr 3, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 180,606,500 |
| Apr 2, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 1.06% | 320,922,000 |
| Apr 1, 2026 | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | 2.17% | 254,336,500 |
| Mar 31, 2026 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 1.10% | 257,570,600 |
| Mar 30, 2026 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 127,389,900 |
| Mar 27, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | - | 180,473,500 |
| Mar 26, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 68,800,060 |
| Mar 25, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.06% | 181,966,500 |
| Mar 24, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | - | 93,519,940 |
| Mar 23, 2026 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | -1.05% | 349,226,500 |
| Mar 19, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 56,276,290 |
| Mar 18, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -2.04% | 203,399,100 |
| Mar 17, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 2.08% | 147,091,200 |
| Mar 16, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | - | 158,696,900 |
| Mar 13, 2026 | 0.95 | 0.98 | 0.93 | 0.96 | 0.96 | 2.13% | 240,399,400 |
| Mar 12, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 213,029,300 |
| Mar 11, 2026 | 1.03 | 1.06 | 0.95 | 0.95 | 0.95 | -5.94% | 583,546,900 |
| Mar 10, 2026 | 0.93 | 1.01 | 0.92 | 1.01 | 1.01 | 9.78% | 514,634,100 |
| Mar 9, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -3.16% | 174,324,500 |
| Mar 6, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 134,490,700 |
| Mar 5, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 1.05% | 109,029,300 |