AS Tallinna Sadam (TAL:TSM1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
1.196
-0.002 (-0.17%)
At close: Oct 21, 2025

AS Tallinna Sadam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20251.201.201.191.191.19-0.17%41,148
Oct 21, 20251.201.201.201.201.20-0.17%7,750
Oct 20, 20251.201.201.191.201.20-18,082
Oct 17, 20251.201.201.191.201.20-12,680
Oct 16, 20251.191.201.191.201.200.34%59,196
Oct 15, 20251.191.201.191.191.19-0.17%24,275
Oct 14, 20251.191.201.191.201.200.17%105,221
Oct 13, 20251.191.201.191.191.19-0.50%25,130
Oct 10, 20251.201.201.201.201.20-0.50%31,963
Oct 9, 20251.201.211.201.211.210.17%42,177
Oct 8, 20251.211.211.201.201.20-0.33%86,270
Oct 7, 20251.211.211.201.211.21-0.17%31,753
Oct 6, 20251.201.211.201.211.210.17%50,058
Oct 3, 20251.211.211.201.211.210.17%49,599
Oct 2, 20251.201.211.201.211.210.50%380,838
Oct 1, 20251.191.201.191.201.201.01%90,516
Sep 30, 20251.191.191.191.191.19-0.34%14,358
Sep 29, 20251.191.191.191.191.190.17%12,216
Sep 26, 20251.191.191.191.191.19-40,516
Sep 25, 20251.191.191.191.191.19-0.17%15,929
Sep 24, 20251.191.201.191.191.19-61,346
Sep 23, 20251.191.191.191.191.19-0.17%37,914
Sep 22, 20251.191.201.191.191.190.34%10,693
Sep 19, 20251.201.201.191.191.19-0.83%67,627
Sep 18, 20251.201.201.191.201.200.17%27,783
Sep 17, 20251.201.201.191.201.20-13,444
Sep 16, 20251.191.201.191.201.20-25,383
Sep 15, 20251.201.201.191.201.20-0.50%37,268
Sep 12, 20251.191.211.191.201.200.84%132,652
Sep 11, 20251.201.201.191.191.19-0.17%36,928
Sep 10, 20251.201.201.191.201.20-28,516
Sep 9, 20251.201.201.191.201.20-0.17%14,215
Sep 8, 20251.201.201.191.201.20-0.17%11,939
Sep 5, 20251.201.201.191.201.200.17%12,744
Sep 4, 20251.191.201.191.201.200.34%38,119
Sep 3, 20251.201.201.191.191.19-0.17%8,459
Sep 2, 20251.191.201.191.201.200.50%23,067
Sep 1, 20251.191.191.191.191.19-17,617
Aug 29, 20251.191.201.191.191.19-22,070
Aug 28, 20251.201.201.191.191.19-0.50%36,859
Aug 27, 20251.201.201.191.201.20-0.17%10,222
Aug 26, 20251.201.201.191.201.20-11,738
Aug 25, 20251.201.201.201.201.20-0.50%11,982
Aug 22, 20251.201.211.201.201.20-58,515
Aug 21, 20251.201.211.201.201.20-0.33%21,923
Aug 19, 20251.211.211.201.211.210.17%23,391
Aug 18, 20251.211.211.201.211.21-0.33%18,517
Aug 15, 20251.211.211.201.211.21-14,644
Aug 14, 20251.211.211.201.211.210.67%68,306
Aug 13, 20251.211.211.201.201.20-0.50%12,484