AS Tallinna Sadam (TAL:TSM1T)
Estonia · Delayed Price · Currency is EUR 1.244
-0.020 (-1.58%)
At close: Aug 10, 2026
AS Tallinna Sadam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.58% | 40,231 |
| Aug 7, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.16% | 39,145 |
| Aug 6, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.28% | 66,711 |
| Aug 5, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.48% | 81,804 |
| Aug 4, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.16% | 32,606 |
| Aug 3, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 32,211 |
| Jul 31, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.32% | 34,388 |
| Jul 30, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 6,374 |
| Jul 29, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 16,341 |
| Jul 28, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.16% | 17,214 |
| Jul 27, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.96% | 39,219 |
| Jul 24, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.16% | 87,004 |
| Jul 23, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 146,141 |
| Jul 22, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.47% | 24,356 |
| Jul 21, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 7,137 |
| Jul 20, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 4,549 |
| Jul 17, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 34,690 |
| Jul 16, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.63% | 41,237 |
| Jul 15, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 11,863 |
| Jul 14, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 16,017 |
| Jul 13, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.31% | 16,811 |
| Jul 10, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.32% | 30,277 |
| Jul 9, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 44,949 |
| Jul 8, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.16% | 17,572 |
| Jul 7, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.47% | 8,810 |
| Jul 6, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.63% | 35,392 |
| Jul 3, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 8,418 |
| Jul 2, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.16% | 11,177 |
| Jul 1, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 18,362 |
| Jun 30, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.16% | 14,120 |
| Jun 29, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.16% | 13,414 |
| Jun 26, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.47% | 7,367 |
| Jun 25, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.47% | 28,547 |
| Jun 22, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.31% | 12,348 |
| Jun 19, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.89% | 43,593 |
| Jun 18, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.32% | 26,701 |
| Jun 17, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 113,240 |
| Jun 16, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.28% | 65,449 |
| Jun 15, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 15,287 |
| Jun 12, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.48% | 54,969 |
| Jun 11, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.16% | 21,401 |
| Jun 10, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.32% | 123,513 |
| Jun 9, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.16% | 137,580 |
| Jun 8, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.32% | 37,920 |
| Jun 5, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.32% | 21,374 |
| Jun 4, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.16% | 23,863 |
| Jun 3, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.32% | 28,229 |
| Jun 2, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 25,341 |
| Jun 1, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 43,200 |
| May 29, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.16% | 87,509 |