AS Tallinna Sadam (TAL:TSM1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
1.188
-0.004 (-0.34%)
At close: Sep 30, 2025

AS Tallinna Sadam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20251.201.211.201.211.210.50%45,760
Aug 11, 20251.191.201.191.201.201.01%63,099
Aug 8, 20251.191.191.191.191.19-0.17%42,096
Aug 7, 20251.191.191.191.191.190.17%14,088
Aug 6, 20251.191.191.191.191.19-0.17%12,780
Aug 5, 20251.201.201.191.191.190.85%21,152
Aug 4, 20251.191.191.181.181.18-0.67%27,091
Aug 1, 20251.191.191.181.191.190.34%23,520
Jul 31, 20251.191.191.181.191.190.34%9,680
Jul 30, 20251.181.191.181.181.18-0.17%9,590
Jul 29, 20251.181.191.181.181.18-0.17%18,617
Jul 28, 20251.191.191.181.191.19-0.34%19,804
Jul 25, 20251.191.191.191.191.19-0.17%23,478
Jul 24, 20251.201.201.191.191.190.17%8,285
Jul 23, 20251.191.201.191.191.190.34%44,710
Jul 22, 20251.191.191.181.191.19-0.34%8,298