AS Tallinna Sadam (TAL:TSM1T)
Estonia · Delayed Price · Currency is EUR 1.420
-0.002 (-0.14%)
At close: Mar 18, 2026
AS Tallinna Sadam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.14% | 32,475 |
| Mar 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.42% | 18,368 |
| Mar 16, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.43% | 12,624 |
| Mar 13, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.14% | 20,628 |
| Mar 12, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.14% | 20,106 |
| Mar 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.14% | 7,787 |
| Mar 10, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.43% | 74,354 |
| Mar 9, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.85% | 67,559 |
| Mar 6, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.84% | 49,391 |
| Mar 5, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.42% | 4,381 |
| Mar 4, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 35,328 |
| Mar 3, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.28% | 15,158 |
| Mar 2, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.42% | 61,636 |
| Feb 27, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.28% | 42,482 |
| Feb 26, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -1.25% | 29,348 |
| Feb 25, 2026 | 1.46 | 1.47 | 1.42 | 1.44 | 1.44 | -1.37% | 50,652 |
| Feb 23, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.14% | 17,090 |
| Feb 20, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.41% | 24,912 |
| Feb 19, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.55% | 10,265 |
| Feb 18, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.14% | 26,746 |
| Feb 17, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.14% | 7,076 |
| Feb 16, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.41% | 20,557 |
| Feb 13, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.41% | 81,949 |
| Feb 12, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.55% | 47,911 |
| Feb 11, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.28% | 25,813 |
| Feb 10, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 1.83% | 48,372 |
| Feb 9, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.42% | 25,893 |
| Feb 6, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.28% | 36,546 |
| Feb 5, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 57,428 |
| 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 |