AS Tallinna Sadam (TAL:TSM1T)
Estonia · Delayed Price · Currency is EUR 1.210
+0.004 (0.33%)
At close: Oct 9, 2026
AS Tallinna Sadam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.33% | 57,814 |
| Oct 8, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.17% | 24,946 |
| Oct 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.17% | 50,890 |
| Oct 6, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.33% | 18,696 |
| Oct 5, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.33% | 25,237 |
| Oct 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 12,433 |
| Oct 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.49% | 67,392 |
| Sep 30, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.16% | 20,153 |
| Sep 29, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 11,958 |
| Sep 28, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.17% | 9,761 |
| Sep 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.16% | 14,705 |
| Sep 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.17% | 11,060 |
| Sep 23, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.16% | 25,759 |
| Sep 22, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.49% | 19,560 |
| Sep 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 37,320 |
| Sep 18, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.49% | 27,880 |
| Sep 17, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.16% | 14,047 |
| Sep 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.16% | 8,805 |
| Sep 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.16% | 15,806 |
| Sep 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 30,233 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 13,384 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.16% | 9,459 |
| Sep 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.33% | 13,984 |
| Sep 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 20,307 |
| Sep 7, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.16% | 27,281 |
| Sep 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.16% | 33,658 |
| Sep 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.33% | 14,267 |
| Sep 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 33,547 |
| Sep 1, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.16% | 47,367 |
| Aug 31, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.49% | 67,169 |
| Aug 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 21,991 |
| Aug 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.16% | 9,948 |
| Aug 26, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.16% | 8,915 |
| Aug 25, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.49% | 20,132 |
| Aug 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | 19,425 |
| Aug 21, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.32% | 24,998 |
| Aug 19, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.32% | 43,797 |
| Aug 18, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.32% | 23,450 |
| Aug 17, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 30,396 |
| Aug 14, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 51,122 |
| Aug 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 39,363 |
| Aug 12, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.48% | 180,101 |
| Aug 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.32% | 57,986 |
| 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 |