Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. (IST:TSPOR)
Turkey · Delayed Price · Currency is TRY 0.8800
-0.0400 (-4.35%)
Sep 18, 2026, 6:08 PM GMT+3
IST:TSPOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -4.35% | 329,420,837 |
| Sep 17, 2026 | 0.94 | 0.96 | 0.91 | 0.92 | 0.92 | -1.08% | 305,814,090 |
| Sep 16, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -4.12% | 473,439,059 |
| Sep 15, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -3.96% | 424,495,241 |
| Sep 14, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -2.88% | 288,952,888 |
| Sep 11, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 416,900,078 |
| Sep 10, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 438,017,653 |
| Sep 9, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 218,607,203 |
| Sep 8, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 195,177,612 |
| Sep 7, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | 0.97% | 368,025,512 |
| Sep 4, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 0.98% | 164,174,100 |
| Sep 3, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 188,579,486 |
| Sep 2, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -3.77% | 286,479,766 |
| Sep 1, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | -2.75% | 235,934,686 |
| Aug 31, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -3.54% | 213,506,139 |
| Aug 28, 2026 | 1.18 | 1.20 | 1.13 | 1.13 | 1.13 | -9.60% | 506,999,902 |
| Aug 27, 2026 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 3.31% | 304,172,439 |
| Aug 26, 2026 | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | - | 647,030,082 |
| Aug 25, 2026 | 1.21 | 1.28 | 1.18 | 1.21 | 1.21 | 3.42% | 1,348,730,708 |
| Aug 24, 2026 | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | 9.35% | 474,909,759 |
| Aug 21, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -4.46% | 491,447,945 |
| Aug 20, 2026 | 1.09 | 1.14 | 1.08 | 1.12 | 1.12 | 2.75% | 457,557,276 |
| Aug 19, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 387,440,643 |
| Aug 18, 2026 | 1.02 | 1.11 | 1.02 | 1.08 | 1.08 | 6.93% | 705,196,547 |
| Aug 17, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 105,402,316 |
| Aug 14, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | - | 144,213,439 |
| Aug 13, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 306,183,863 |
| Aug 12, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 188,807,091 |
| Aug 11, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 201,524,150 |
| Aug 10, 2026 | 1.04 | 1.08 | 1.02 | 1.03 | 1.03 | -0.96% | 502,772,736 |
| Aug 7, 2026 | 0.97 | 1.06 | 0.95 | 1.04 | 1.04 | 7.22% | 613,717,084 |
| Aug 6, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 350,895,538 |
| Aug 5, 2026 | 1.01 | 1.06 | 0.98 | 1.00 | 1.00 | 2.04% | 1,016,909,773 |
| Aug 4, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 6.52% | 397,731,549 |
| Aug 3, 2026 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | -1.08% | 232,052,288 |
| Jul 31, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | - | 451,185,633 |
| Jul 30, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.06% | 264,018,984 |
| Jul 29, 2026 | 0.96 | 1.03 | 0.94 | 0.94 | 0.94 | -2.08% | 721,023,420 |
| Jul 28, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 106,195,365 |
| Jul 27, 2026 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 176,408,556 |
| Jul 24, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 53,436,951 |
| Jul 23, 2026 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 237,564,223 |
| Jul 22, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 1.04% | 235,652,245 |
| Jul 21, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | - | 81,396,858 |
| Jul 20, 2026 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 2.13% | 166,141,720 |
| Jul 17, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | - | 102,186,699 |
| Jul 16, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 52,654,634 |
| Jul 14, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 97,311,830 |
| Jul 13, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 2.22% | 213,838,330 |
| Jul 10, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 165,478,486 |