AS Tallinna Sadam (TAL:TSM1T)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 41,148 |
| Oct 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.17% | 7,750 |
| Oct 20, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 18,082 |
| Oct 17, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 12,680 |
| Oct 16, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.34% | 59,196 |
| Oct 15, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 24,275 |
| Oct 14, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.17% | 105,221 |
| Oct 13, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.50% | 25,130 |
| Oct 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.50% | 31,963 |
| Oct 9, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.17% | 42,177 |
| Oct 8, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.33% | 86,270 |
| Oct 7, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.17% | 31,753 |
| Oct 6, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.17% | 50,058 |
| Oct 3, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.17% | 49,599 |
| Oct 2, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.50% | 380,838 |
| Oct 1, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.01% | 90,516 |
| Sep 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.34% | 14,358 |
| Sep 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | 12,216 |
| Sep 26, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 40,516 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.17% | 15,929 |
| Sep 24, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 61,346 |
| Sep 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.17% | 37,914 |
| Sep 22, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.34% | 10,693 |
| Sep 19, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 67,627 |
| Sep 18, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.17% | 27,783 |
| Sep 17, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 13,444 |
| Sep 16, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 25,383 |
| Sep 15, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.50% | 37,268 |
| Sep 12, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 132,652 |
| Sep 11, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 36,928 |
| Sep 10, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 28,516 |
| 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 |