Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. (IST:TSPOR)
Turkey · Delayed Price · Currency is TRY 0.8400
+0.0300 (3.70%)
Oct 9, 2026, 6:09 PM GMT+3
IST:TSPOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 3.70% | 75,077,074 |
| Oct 8, 2026 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | - | 52,015,789 |
| Oct 7, 2026 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 129,289,242 |
| Oct 6, 2026 | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | - | 79,100,330 |
| Oct 5, 2026 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 1.23% | 72,387,932 |
| Oct 2, 2026 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | -2.41% | 122,259,777 |
| Oct 1, 2026 | 0.81 | 0.84 | 0.80 | 0.83 | 0.83 | 3.75% | 116,189,695 |
| Sep 30, 2026 | 0.81 | 0.83 | 0.80 | 0.80 | 0.80 | -1.23% | 189,608,419 |
| Sep 29, 2026 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -3.57% | 189,079,192 |
| Sep 28, 2026 | 0.88 | 0.89 | 0.83 | 0.84 | 0.84 | -5.62% | 199,250,402 |
| Sep 25, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 184,957,271 |
| Sep 24, 2026 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | - | 123,693,410 |
| Sep 23, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 1.12% | 154,170,520 |
| Sep 22, 2026 | 0.89 | 0.91 | 0.87 | 0.89 | 0.89 | 1.14% | 154,018,408 |
| Sep 21, 2026 | 0.92 | 0.93 | 0.84 | 0.88 | 0.88 | - | 343,650,464 |
| Sep 18, 2026 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -4.35% | 333,362,614 |
| 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 |