AS Tallinna Sadam (TAL:TSM1T)
Estonia · Delayed Price · Currency is EUR 1.308
0.00 (0.00%)
At close: May 19, 2026
AS Tallinna Sadam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.21% | 57,948 |
| May 15, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.63% | 83,180 |
| May 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.30% | 25,350 |
| May 12, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -5.99% | 101,220 |
| May 11, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.36 | -1.24% | 70,928 |
| May 8, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.38 | 0.14% | 47,380 |
| May 7, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.38 | -0.41% | 65,203 |
| May 6, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.38 | - | 58,844 |
| May 5, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.38 | 0.14% | 31,108 |
| May 4, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.38 | - | 29,085 |
| Apr 30, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.38 | 0.41% | 136,448 |
| Apr 29, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.38 | -0.41% | 54,161 |
| Apr 28, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.38 | 0.41% | 97,938 |
| Apr 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.38 | -0.28% | 53,313 |
| Apr 24, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.38 | 0.69% | 65,912 |
| Apr 23, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.37 | -0.28% | 90,094 |
| Apr 22, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.37 | 0.84% | 58,133 |
| Apr 21, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.36 | 0.84% | 96,959 |
| Apr 20, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.35 | 0.28% | 44,565 |
| Apr 17, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.35 | 0.14% | 15,905 |
| Apr 16, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.35 | 0.28% | 24,121 |
| Apr 15, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.34 | 0.86% | 63,932 |
| Apr 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.33 | 0.29% | 41,792 |
| Apr 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.33 | -0.14% | 16,726 |
| Apr 10, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.33 | - | 46,656 |
| Apr 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.33 | - | 28,961 |
| Apr 8, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.33 | 0.14% | 94,216 |
| Apr 7, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.33 | -0.29% | 91,589 |
| Apr 2, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.33 | 0.43% | 32,216 |
| Apr 1, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.33 | - | 41,744 |
| Mar 31, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.33 | -0.29% | 12,051 |
| Mar 30, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.33 | 0.43% | 21,910 |
| Mar 27, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.32 | -0.29% | 28,133 |
| Mar 26, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.33 | -0.29% | 15,956 |
| Mar 25, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.33 | 0.14% | 48,253 |
| Mar 24, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.33 | -0.14% | 17,752 |
| Mar 23, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.33 | -0.99% | 80,249 |
| Mar 20, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.34 | 0.14% | 23,358 |
| Mar 19, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.34 | -0.42% | 9,391 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.35 | -0.14% | 32,475 |
| Mar 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.35 | 0.42% | 18,368 |
| Mar 16, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.34 | 0.43% | 12,624 |
| Mar 13, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.34 | 0.14% | 20,628 |
| Mar 12, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.34 | -0.14% | 20,106 |
| Mar 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.34 | 0.14% | 7,787 |
| Mar 10, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.34 | 0.43% | 74,354 |
| Mar 9, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.33 | -0.85% | 67,559 |
| Mar 6, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.34 | -0.84% | 49,391 |
| Mar 5, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.35 | 0.42% | 4,381 |
| Mar 4, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.35 | - | 35,328 |