AS Trigon Property Development (TAL:TPD1T)
Estonia · Delayed Price · Currency is EUR 0.6720
-0.0100 (-1.47%)
At close: Sep 3, 2025
TAL:TPD1T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 3 |
| Sep 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | 1 |
| Sep 3, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 448 |
| Sep 2, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -2.29% | 274 |
| Sep 1, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | -0.29% | 347 |
| Aug 29, 2025 | 0.69 | 0.71 | 0.66 | 0.70 | 0.70 | -1.41% | 453 |
| Aug 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 6 |
| Aug 27, 2025 | 0.70 | 0.73 | 0.70 | 0.71 | 0.71 | -3.53% | 233 |
| Aug 26, 2025 | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | 2.22% | 96 |
| Aug 25, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 0.84% | 220 |
| Aug 22, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 4.39% | 7 |
| Aug 21, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -0.87% | 39 |
| Aug 19, 2025 | 0.79 | 0.79 | 0.66 | 0.69 | 0.69 | -13.75% | 923 |
| Aug 18, 2025 | 0.68 | 0.80 | 0.66 | 0.80 | 0.80 | 22.70% | 5,159 |
| Aug 15, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -5.51% | 1,294 |
| Aug 14, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 3.92% | 15 |
| Aug 13, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -2.64% | 85 |
| Aug 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.29% | 341 |
| Aug 11, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 4.29% | 1,276 |
| Aug 8, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -2.69% | 833 |
| Aug 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 4.69% | 78 |
| Aug 6, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -5.04% | 84 |
| Aug 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.20% | 151 |
| Aug 4, 2025 | 0.68 | 0.68 | 0.61 | 0.67 | 0.67 | -1.77% | 5,445 |
| Aug 1, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.29% | 293 |
| Jul 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.58% | 248 |
| Jul 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.29% | 204 |
| Jul 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.29% | 10 |
| Jul 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 64 |
| Jul 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.89% | 509 |
| Jul 24, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.88% | 222 |
| Jul 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | 157 |
| Jul 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.29% | 100 |
| Jul 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 4,664 |
| Jul 18, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | - | 701 |
| Jul 17, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 232 |
| Jul 16, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | 2.37% | 32 |
| Jul 15, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -1.75% | 688 |
| Jul 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 101 |
| Jul 10, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.29% | 3 |
| Jul 9, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 10 |
| Jul 8, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.87% | 148 |
| Jul 7, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 129 |
| Jul 4, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 2.99% | 180 |
| Jul 3, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.59% | 19 |
| Jul 2, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.88% | 48 |
| Jul 1, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | 0.59% | 1,054 |
| Jun 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.90% | 1 |
| Jun 27, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | 60 |
| Jun 25, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.30% | 979 |