Trabzon Liman Isletmeciligi Anonim Sirketi (IST:TLMAN)
Turkey
· Delayed Price · Currency is TRY 85.00
-2.00 (-2.30%)
Last updated: Mar 9, 2026, 3:25 PM GMT+3
IST:TLMAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 85.65 | 86.20 | 83.00 | 85.35 | 85.35 | -1.90% | 155,343 |
| Mar 6, 2026 | 88.20 | 89.35 | 86.25 | 87.00 | 87.00 | -1.36% | 80,360 |
| Mar 5, 2026 | 86.05 | 88.90 | 86.05 | 88.20 | 88.20 | 2.50% | 123,739 |
| Mar 4, 2026 | 88.00 | 88.75 | 86.05 | 86.05 | 86.05 | -1.43% | 108,227 |
| Mar 3, 2026 | 86.55 | 90.90 | 86.55 | 87.30 | 87.30 | -2.46% | 172,078 |
| Mar 2, 2026 | 85.00 | 90.05 | 84.90 | 89.50 | 89.50 | -4.99% | 175,627 |
| Feb 27, 2026 | 95.00 | 96.40 | 92.95 | 94.20 | 94.20 | -0.58% | 122,203 |
| Feb 26, 2026 | 94.80 | 95.85 | 94.30 | 94.75 | 94.75 | -0.05% | 117,364 |
| Feb 25, 2026 | 97.30 | 97.40 | 94.60 | 94.80 | 94.80 | -2.52% | 108,328 |
| Feb 24, 2026 | 98.45 | 98.45 | 96.75 | 97.25 | 97.25 | -1.22% | 128,159 |
| Feb 23, 2026 | 99.20 | 101.30 | 98.05 | 98.45 | 98.45 | -0.76% | 177,604 |
| Feb 20, 2026 | 99.00 | 99.90 | 97.20 | 99.20 | 99.20 | 1.59% | 148,887 |
| Feb 19, 2026 | 102.60 | 104.30 | 97.50 | 97.65 | 97.65 | -5.65% | 274,225 |
| Feb 18, 2026 | 106.50 | 107.40 | 101.70 | 103.50 | 103.50 | -2.45% | 367,357 |
| Feb 17, 2026 | 104.30 | 107.80 | 104.30 | 106.10 | 106.10 | 1.43% | 277,469 |
| Feb 16, 2026 | 103.90 | 105.50 | 103.40 | 104.60 | 104.60 | 1.55% | 210,969 |
| Feb 13, 2026 | 101.20 | 103.50 | 101.20 | 103.00 | 103.00 | 1.78% | 242,739 |
| Feb 12, 2026 | 99.95 | 101.70 | 99.90 | 101.20 | 101.20 | 1.30% | 198,940 |
| Feb 11, 2026 | 101.00 | 101.50 | 99.55 | 99.90 | 99.90 | -1.58% | 175,933 |
| Feb 10, 2026 | 102.80 | 103.90 | 101.10 | 101.50 | 101.50 | -0.98% | 99,091 |
| Feb 9, 2026 | 100.10 | 103.10 | 100.10 | 102.50 | 102.50 | 3.22% | 201,295 |
| Feb 6, 2026 | 99.50 | 102.00 | 98.35 | 99.30 | 99.30 | -0.70% | 234,406 |
| Feb 5, 2026 | 102.90 | 105.90 | 100.00 | 100.00 | 100.00 | -2.15% | 364,241 |
| Feb 4, 2026 | 102.00 | 103.90 | 101.00 | 102.20 | 102.20 | 0.20% | 241,701 |
| Feb 3, 2026 | 101.50 | 103.40 | 101.50 | 102.00 | 102.00 | 0.59% | 182,368 |
| Feb 2, 2026 | 100.50 | 102.40 | 98.95 | 101.40 | 101.40 | 0.40% | 245,163 |
| Jan 30, 2026 | 101.80 | 102.50 | 99.05 | 101.00 | 101.00 | -0.39% | 239,436 |
| Jan 29, 2026 | 102.40 | 102.70 | 101.10 | 101.40 | 101.40 | - | 234,605 |
| Jan 28, 2026 | 99.80 | 103.00 | 99.70 | 101.40 | 101.40 | 1.60% | 320,048 |
| Jan 27, 2026 | 101.00 | 101.30 | 99.25 | 99.80 | 99.80 | -1.19% | 184,950 |
| Jan 26, 2026 | 99.60 | 101.00 | 97.85 | 101.00 | 101.00 | 1.10% | 262,475 |
| Jan 23, 2026 | 100.30 | 101.40 | 99.00 | 99.90 | 99.90 | -0.30% | 356,090 |
| Jan 22, 2026 | 96.05 | 100.40 | 96.05 | 100.20 | 100.20 | 4.32% | 403,632 |
| Jan 21, 2026 | 97.15 | 98.10 | 95.20 | 96.05 | 96.05 | -1.13% | 180,429 |
| Jan 20, 2026 | 96.90 | 99.40 | 95.65 | 97.15 | 97.15 | 0.31% | 371,083 |
| Jan 19, 2026 | 96.10 | 98.00 | 96.10 | 96.85 | 96.85 | 0.89% | 254,060 |
| Jan 16, 2026 | 96.00 | 96.90 | 95.65 | 96.00 | 96.00 | 0.21% | 185,923 |
| Jan 15, 2026 | 93.65 | 96.40 | 93.40 | 95.80 | 95.80 | 1.91% | 257,074 |
| Jan 14, 2026 | 94.50 | 95.60 | 93.55 | 94.00 | 94.00 | -0.53% | 291,196 |
| Jan 13, 2026 | 94.15 | 94.70 | 93.15 | 94.50 | 94.50 | 0.37% | 227,711 |
| Jan 12, 2026 | 96.00 | 96.00 | 94.00 | 94.15 | 94.15 | 0.48% | 212,302 |
| Jan 9, 2026 | 94.60 | 94.80 | 93.25 | 93.70 | 93.70 | -1.06% | 153,390 |
| Jan 8, 2026 | 94.15 | 94.70 | 92.30 | 94.70 | 94.70 | 0.58% | 214,403 |
| Jan 7, 2026 | 96.50 | 97.30 | 94.00 | 94.15 | 94.15 | -2.44% | 257,960 |
| Jan 6, 2026 | 95.65 | 97.20 | 95.50 | 96.50 | 96.50 | 0.89% | 263,643 |
| Jan 5, 2026 | 97.10 | 98.75 | 95.40 | 95.65 | 95.65 | -1.44% | 189,760 |
| Jan 2, 2026 | 96.55 | 98.05 | 96.50 | 97.05 | 97.05 | 0.52% | 275,210 |
| Dec 31, 2025 | 95.25 | 98.55 | 95.05 | 96.55 | 96.55 | 1.42% | 199,763 |
| Dec 30, 2025 | 96.00 | 96.45 | 94.50 | 95.20 | 95.20 | -0.83% | 163,313 |
| Dec 29, 2025 | 95.60 | 99.35 | 95.40 | 96.00 | 96.00 | 0.63% | 466,551 |
| Dec 26, 2025 | 94.60 | 96.00 | 94.05 | 95.40 | 95.40 | 0.85% | 214,103 |
| Dec 25, 2025 | 94.85 | 95.95 | 93.55 | 94.60 | 94.60 | -0.11% | 172,245 |
| Dec 24, 2025 | 95.15 | 96.00 | 94.55 | 94.70 | 94.70 | -1.15% | 110,745 |
| Dec 23, 2025 | 95.50 | 97.10 | 93.70 | 95.80 | 95.80 | 0.31% | 219,410 |
| Dec 22, 2025 | 97.10 | 97.35 | 94.65 | 95.50 | 95.50 | -1.65% | 212,499 |
| Dec 19, 2025 | 96.60 | 98.10 | 95.80 | 97.10 | 97.10 | 1.41% | 288,788 |
| Dec 18, 2025 | 97.45 | 97.70 | 95.55 | 95.75 | 95.75 | -1.44% | 190,819 |
| Dec 17, 2025 | 97.75 | 97.90 | 96.50 | 97.15 | 97.15 | -0.66% | 277,954 |
| Dec 16, 2025 | 98.95 | 99.50 | 97.80 | 97.80 | 97.80 | -1.06% | 199,588 |
| Dec 15, 2025 | 99.80 | 100.70 | 97.95 | 98.85 | 98.85 | -0.80% | 398,575 |
| Dec 12, 2025 | 101.60 | 102.10 | 97.50 | 99.65 | 99.65 | -1.92% | 366,452 |
| Dec 11, 2025 | 105.50 | 107.30 | 100.50 | 101.60 | 101.60 | -3.70% | 575,697 |
| Dec 10, 2025 | 106.70 | 111.00 | 101.40 | 105.50 | 105.50 | 0.09% | 1,445,535 |
| Dec 9, 2025 | 111.90 | 116.00 | 105.10 | 105.40 | 105.40 | -0.09% | 2,320,715 |
| Dec 8, 2025 | 97.20 | 105.50 | 95.95 | 105.50 | 105.50 | 9.95% | 658,956 |
| Dec 5, 2025 | 96.30 | 96.80 | 95.15 | 95.95 | 95.95 | 0.16% | 177,332 |
| Dec 4, 2025 | 96.40 | 96.90 | 95.00 | 95.80 | 95.80 | -0.62% | 107,267 |
| Dec 3, 2025 | 97.50 | 97.75 | 95.30 | 96.40 | 96.40 | -0.62% | 251,188 |
| Dec 2, 2025 | 96.25 | 97.50 | 95.30 | 97.00 | 97.00 | 1.78% | 199,225 |
| Dec 1, 2025 | 94.65 | 95.75 | 94.20 | 95.30 | 95.30 | 0.69% | 140,872 |
| Nov 28, 2025 | 94.25 | 95.70 | 94.20 | 94.65 | 94.65 | 0.64% | 115,766 |
| Nov 27, 2025 | 95.60 | 96.20 | 94.05 | 94.05 | 94.05 | -1.31% | 222,743 |
| Nov 26, 2025 | 99.00 | 102.30 | 95.30 | 95.30 | 95.30 | -6.57% | 402,593 |
| Nov 25, 2025 | 95.30 | 104.60 | 93.00 | 102.00 | 102.00 | 7.20% | 804,841 |
| Nov 24, 2025 | 94.15 | 98.15 | 94.15 | 95.15 | 95.15 | 1.44% | 318,777 |
| Nov 21, 2025 | 94.05 | 94.05 | 92.45 | 93.80 | 93.80 | -0.37% | 84,486 |
| Nov 20, 2025 | 93.50 | 95.10 | 93.30 | 94.15 | 94.15 | 1.02% | 141,192 |
| Nov 19, 2025 | 95.85 | 98.50 | 91.80 | 93.20 | 93.20 | -2.61% | 417,484 |
| Nov 18, 2025 | 96.30 | 98.50 | 95.45 | 95.70 | 95.70 | -0.78% | 151,920 |
| Nov 17, 2025 | 93.70 | 97.95 | 93.70 | 96.45 | 96.45 | 3.71% | 171,588 |
| Nov 14, 2025 | 93.80 | 94.55 | 92.35 | 93.00 | 93.00 | -0.96% | 94,308 |
| Nov 13, 2025 | 95.25 | 96.35 | 93.60 | 93.90 | 93.90 | -1.47% | 97,955 |
| Nov 12, 2025 | 97.45 | 99.00 | 95.15 | 95.30 | 95.30 | -2.16% | 107,994 |
| Nov 11, 2025 | 99.95 | 100.10 | 95.00 | 97.40 | 97.40 | -2.89% | 204,860 |
| Nov 10, 2025 | 101.20 | 102.50 | 100.10 | 100.30 | 100.30 | -2.24% | 115,424 |
| Nov 7, 2025 | 107.70 | 107.70 | 101.10 | 102.60 | 102.60 | -5.00% | 348,783 |
| Nov 6, 2025 | 107.60 | 109.80 | 107.00 | 108.00 | 108.00 | 0.65% | 205,939 |
| Nov 5, 2025 | 108.00 | 108.90 | 106.30 | 107.30 | 107.30 | -0.19% | 140,447 |
| Nov 4, 2025 | 107.40 | 108.00 | 105.10 | 107.50 | 107.50 | 0.84% | 130,204 |
| Nov 3, 2025 | 108.60 | 110.70 | 106.50 | 106.60 | 106.60 | -1.84% | 480,413 |
| Oct 31, 2025 | 105.00 | 108.60 | 103.30 | 108.60 | 108.60 | 3.53% | 192,753 |
| Oct 30, 2025 | 103.50 | 105.90 | 103.50 | 104.90 | 104.90 | 1.25% | 240,020 |
| Oct 28, 2025 | 102.20 | 103.80 | 102.20 | 103.60 | 103.60 | 1.57% | 66,934 |
| Oct 27, 2025 | 102.70 | 104.60 | 101.70 | 102.00 | 102.00 | -0.58% | 126,210 |
| Oct 24, 2025 | 98.75 | 103.20 | 98.50 | 102.60 | 102.60 | 4.11% | 332,061 |
| Oct 23, 2025 | 99.90 | 101.30 | 98.00 | 98.55 | 98.55 | -1.35% | 340,874 |
| Oct 22, 2025 | 96.25 | 105.00 | 96.25 | 99.90 | 99.90 | 3.79% | 811,691 |
| Oct 21, 2025 | 95.85 | 97.60 | 94.85 | 96.25 | 96.25 | 0.42% | 162,850 |
| Oct 20, 2025 | 95.45 | 97.10 | 93.95 | 95.85 | 95.85 | 0.89% | 245,395 |
| Oct 17, 2025 | 94.50 | 96.60 | 91.55 | 95.00 | 95.00 | 0.37% | 173,468 |