AS Tallinna Sadam (TAL:TSM1T)
Estonia · Delayed Price · Currency is EUR 1.190
-0.002 (-0.17%)
At close: Aug 8, 2025
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.17% | 42,096 |
| Aug 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | 14,088 |
| Aug 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.17% | 12,780 |
| Aug 5, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 21,152 |
| Aug 4, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.67% | 27,091 |
| Aug 1, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.34% | 23,520 |
| Jul 31, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.34% | 9,680 |
| Jul 30, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.17% | 9,590 |
| Jul 29, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.17% | 18,617 |
| Jul 28, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.34% | 19,804 |
| Jul 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.17% | 23,478 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.17% | 8,285 |
| Jul 23, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.34% | 44,710 |
| Jul 22, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.34% | 8,298 |
| Jul 21, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.51% | 20,063 |
| Jul 18, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.17% | 8,603 |
| Jul 17, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.17% | 24,546 |
| Jul 16, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.17% | 15,503 |
| Jul 15, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.17% | 35,812 |
| Jul 14, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 24,385 |
| Jul 11, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.17% | 44,912 |
| Jul 10, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.34% | 15,935 |
| Jul 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 25,569 |
| Jul 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.34% | 55,435 |
| Jul 7, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 33,754 |
| Jul 4, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 34,806 |
| Jul 3, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 27,277 |
| Jul 2, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 31,899 |
| Jul 1, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 84,443 |
| Jun 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.50% | 57,624 |
| Jun 27, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.33% | 11,763 |
| Jun 26, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.33% | 41,973 |
| Jun 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.17% | 332,822 |
| Jun 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.17% | 12,574 |
| Jun 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.17% | 25,771 |
| Jun 18, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.33% | 519,041 |
| Jun 17, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.67% | 62,907 |
| Jun 16, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 67,069 |
| Jun 13, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -0.50% | 111,295 |
| Jun 12, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 13,204 |
| Jun 11, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 11,599 |
| Jun 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 30,656 |
| Jun 9, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.67% | 101,813 |
| Jun 6, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 27,405 |
| Jun 5, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.34% | 69,451 |
| Jun 4, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 20,420 |
| Jun 3, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.33% | 34,751 |
| Jun 2, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.34% | 50,520 |
| May 30, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.33% | 87,772 |
| May 28, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.34% | 29,476 |