Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. (IST:TSPOR)
Turkey · Delayed Price · Currency is TRY 0.9100
0.00 (0.00%)
Jun 30, 2026, 12:55 PM GMT+3
IST:TSPOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 87,194,593 |
| Jun 26, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 109,584,161 |
| Jun 25, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | - | 177,507,845 |
| Jun 24, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | - | 61,911,036 |
| Jun 23, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -2.15% | 67,190,626 |
| Jun 22, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 114,010,436 |
| Jun 19, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 84,307,930 |
| Jun 18, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 105,347,800 |
| Jun 17, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -2.13% | 303,506,400 |
| Jun 16, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 88,361,780 |
| Jun 15, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 241,772,100 |
| Jun 12, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 167,293,700 |
| Jun 11, 2026 | 0.93 | 0.96 | 0.91 | 0.92 | 0.92 | - | 334,753,000 |
| Jun 10, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 127,316,457 |
| Jun 9, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | - | 144,640,900 |
| Jun 8, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 134,017,915 |
| Jun 5, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | - | 120,834,300 |
| Jun 4, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | - | 236,624,900 |
| Jun 3, 2026 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -1.04% | 567,863,400 |
| Jun 2, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 302,529,800 |
| Jun 1, 2026 | 1.02 | 1.03 | 0.94 | 0.95 | 0.95 | -6.86% | 974,990,300 |
| May 26, 2026 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 7.37% | 92,812,940 |
| May 25, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | - | 60,700,940 |
| May 22, 2026 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | 4.40% | 171,288,400 |
| May 21, 2026 | 0.97 | 0.98 | 0.91 | 0.91 | 0.91 | -8.08% | 577,554,700 |
| May 20, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 268,702,700 |
| 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 |