AS Trigon Property Development (TAL:TPD1T)
Estonia · Delayed Price · Currency is EUR 0.6400
-0.0100 (-1.54%)
At close: Oct 23, 2025
TAL:TPD1T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 29 |
| Oct 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 100 |
| Oct 21, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.31% | 131 |
| Oct 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | 2,500 |
| Oct 17, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -2.44% | 55 |
| Oct 15, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.92% | 45 |
| Oct 14, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 2.52% | 258 |
| Oct 13, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -2.46% | 34 |
| Oct 10, 2025 | 0.61 | 0.66 | 0.61 | 0.65 | 0.65 | -0.61% | 531 |
| Oct 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1 |
| Oct 8, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -1.21% | 443 |
| Oct 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.30% | 11 |
| Oct 6, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 31 |
| Oct 3, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 60 |
| Oct 2, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -3.90% | 70 |
| Oct 1, 2025 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 2.46% | 59 |
| Sep 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 257 |
| Sep 29, 2025 | 0.68 | 0.68 | 0.62 | 0.65 | 0.65 | 1.25% | 133 |
| Sep 26, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 0.63% | 41 |
| Sep 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.85% | 15 |
| Sep 24, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.69% | 652 |
| Sep 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 463 |
| Sep 19, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 4 |
| Sep 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.30% | 7 |
| Sep 17, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 53 |
| Sep 16, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 2 |
| Sep 15, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | -3.15% | 395 |
| Sep 12, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 1.16% | 10 |
| Sep 9, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.07% | 33 |
| Sep 8, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.90% | 107 |
| 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 |