AS Tallinna Sadam (TAL:TSM1T)
Estonia · Delayed Price · Currency is EUR 1.196
-0.002 (-0.17%)
At close: Sep 9, 2025
AS Tallinna Sadam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.17% | 14,215 |
| Sep 8, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.17% | 11,939 |
| Sep 5, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.17% | 12,744 |
| Sep 4, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.34% | 38,119 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 8,459 |
| Sep 2, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.50% | 23,067 |
| Sep 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 17,617 |
| Aug 29, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 22,070 |
| Aug 28, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.50% | 36,859 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.17% | 10,222 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 11,738 |
| Aug 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.50% | 11,982 |
| Aug 22, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 58,515 |
| Aug 21, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.33% | 21,923 |
| Aug 19, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.17% | 23,391 |
| Aug 18, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.33% | 18,517 |
| Aug 15, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 14,644 |
| Aug 14, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.67% | 68,306 |
| Aug 13, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.50% | 12,484 |
| Aug 12, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.50% | 45,760 |
| Aug 11, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.01% | 63,099 |
| 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 |