AS Tallinna Sadam (TAL:TSM1T)
Estonia · Delayed Price · Currency is EUR 1.440
-0.014 (-0.96%)
At close: Feb 4, 2026
AS Tallinna Sadam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.96% | 89,545 |
| Feb 3, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.09% | 68,774 |
| Feb 2, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 101,792 |
| Jan 30, 2026 | 1.45 | 1.51 | 1.45 | 1.48 | 1.48 | 2.07% | 314,363 |
| Jan 29, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 259,138 |
| Jan 28, 2026 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | 2.75% | 308,542 |
| Jan 27, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.62% | 133,333 |
| Jan 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.29% | 39,879 |
| Jan 23, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.15% | 19,970 |
| Jan 22, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.04% | 38,193 |
| Jan 21, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 15,361 |
| Jan 20, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.59% | 83,204 |
| Jan 19, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 26,980 |
| Jan 16, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.15% | 25,743 |
| Jan 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.15% | 43,964 |
| Jan 14, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.89% | 162,468 |
| Jan 13, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | -0.15% | 42,118 |
| Jan 12, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.50% | 130,393 |
| Jan 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.15% | 126,823 |
| Jan 8, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.15% | 56,914 |
| Jan 7, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.45% | 54,727 |
| Jan 6, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 64,703 |
| Jan 5, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.31% | 41,367 |
| Jan 2, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 93,825 |
| Dec 30, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.09% | 55,734 |
| Dec 29, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.58% | 148,292 |
| Dec 23, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.32% | 52,020 |
| Dec 22, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 46,998 |
| Dec 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.32% | 51,135 |
| Dec 18, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.97% | 111,402 |
| Dec 17, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.16% | 39,946 |
| Dec 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 78,171 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 98,847 |
| Dec 12, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 15,707 |
| Dec 11, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.32% | 46,626 |
| Dec 10, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.16% | 42,017 |
| Dec 9, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 50,195 |
| Dec 8, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.65% | 132,768 |
| Dec 5, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 77,482 |
| Dec 4, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 128,964 |
| Dec 3, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.67% | 61,231 |
| Dec 2, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.50% | 12,407 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 31,346 |
| Nov 28, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 26,411 |
| Nov 27, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.33% | 122,271 |
| Nov 26, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.33% | 82,768 |
| Nov 25, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.67% | 95,882 |
| Nov 24, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 35,252 |
| Nov 21, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 41,711 |
| Nov 20, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.17% | 70,142 |