Trabzon Liman Isletmeciligi Anonim Sirketi (IST:TLMAN)
Turkey
· Delayed Price · Currency is TRY 96.40
-0.60 (-0.62%)
At close: Dec 3, 2025
IST:TLMAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 97.80 | 97.80 | 94.10 | 94.65 | 94.65 | -1.97% | 186,110 |
| Oct 15, 2025 | 95.25 | 97.20 | 93.70 | 96.55 | 96.55 | 2.88% | 116,400 |
| Oct 14, 2025 | 94.35 | 95.70 | 93.40 | 93.85 | 93.85 | -0.32% | 74,391 |
| Oct 13, 2025 | 96.00 | 96.00 | 93.50 | 94.15 | 94.15 | -2.18% | 97,166 |
| Oct 10, 2025 | 95.70 | 98.20 | 95.70 | 96.25 | 96.25 | 0.79% | 144,796 |
| Oct 9, 2025 | 95.90 | 97.55 | 95.40 | 95.50 | 95.50 | -0.26% | 110,919 |
| Oct 8, 2025 | 98.75 | 99.15 | 95.75 | 95.75 | 95.75 | -2.30% | 134,794 |
| Oct 7, 2025 | 97.45 | 99.80 | 96.75 | 98.00 | 98.00 | 0.82% | 187,510 |
| Oct 6, 2025 | 101.40 | 101.40 | 97.20 | 97.20 | 97.20 | -3.19% | 173,887 |
| Oct 3, 2025 | 102.00 | 102.00 | 99.50 | 100.40 | 100.40 | - | 126,478 |
| Oct 2, 2025 | 100.70 | 102.20 | 99.45 | 100.40 | 100.40 | -0.10% | 123,146 |
| Oct 1, 2025 | 100.00 | 102.00 | 97.50 | 100.50 | 100.50 | 0.50% | 153,947 |
| Sep 30, 2025 | 99.95 | 100.40 | 98.80 | 100.00 | 100.00 | 0.45% | 124,022 |
| Sep 29, 2025 | 98.75 | 102.70 | 98.10 | 99.55 | 99.55 | -1.92% | 158,514 |
| Sep 26, 2025 | 104.40 | 107.10 | 100.00 | 101.50 | 101.50 | -1.93% | 245,650 |
| Sep 25, 2025 | 104.30 | 105.60 | 103.40 | 103.50 | 103.50 | -0.77% | 178,223 |
| Sep 24, 2025 | 105.10 | 106.00 | 102.50 | 104.30 | 104.30 | -0.86% | 298,174 |
| Sep 23, 2025 | 107.80 | 108.40 | 104.00 | 105.20 | 105.20 | -3.49% | 312,673 |
| Sep 22, 2025 | 112.00 | 113.00 | 108.10 | 109.00 | 109.00 | 0.93% | 427,488 |
| Sep 19, 2025 | 103.80 | 109.40 | 103.40 | 108.00 | 108.00 | 4.05% | 503,219 |
| Sep 18, 2025 | 105.70 | 106.90 | 103.80 | 103.80 | 103.80 | -0.76% | 263,389 |
| Sep 17, 2025 | 105.50 | 107.00 | 103.90 | 104.60 | 104.60 | -0.66% | 223,729 |
| Sep 16, 2025 | 103.60 | 106.10 | 102.80 | 105.30 | 105.30 | 1.64% | 236,321 |
| Sep 15, 2025 | 97.70 | 104.20 | 96.20 | 103.60 | 103.60 | 6.04% | 228,439 |
| Sep 12, 2025 | 99.40 | 99.40 | 95.75 | 97.70 | 97.70 | -1.71% | 196,109 |
| Sep 11, 2025 | 102.60 | 104.70 | 99.30 | 99.40 | 99.40 | -3.12% | 237,152 |
| Sep 10, 2025 | 105.90 | 106.30 | 102.50 | 102.60 | 102.60 | -1.35% | 170,948 |
| Sep 9, 2025 | 104.10 | 106.00 | 103.60 | 104.00 | 104.00 | -0.10% | 204,596 |
| Sep 8, 2025 | 103.50 | 105.10 | 101.80 | 104.10 | 104.10 | -1.05% | 305,344 |
| Sep 5, 2025 | 108.50 | 108.80 | 105.10 | 105.20 | 105.20 | -2.23% | 215,885 |
| Sep 4, 2025 | 106.50 | 108.80 | 106.50 | 107.60 | 107.60 | 1.22% | 196,320 |
| Sep 3, 2025 | 108.00 | 109.50 | 105.10 | 106.30 | 106.30 | -1.76% | 321,049 |
| Sep 2, 2025 | 114.90 | 115.00 | 105.60 | 108.20 | 108.20 | -4.92% | 413,953 |
| Sep 1, 2025 | 109.10 | 114.70 | 108.70 | 113.80 | 113.80 | 4.21% | 394,833 |
| Aug 29, 2025 | 110.00 | 113.50 | 109.20 | 109.20 | 109.20 | -1.80% | 260,035 |
| Aug 28, 2025 | 113.00 | 114.90 | 110.80 | 111.20 | 111.20 | -1.59% | 285,921 |
| Aug 27, 2025 | 118.30 | 118.80 | 112.90 | 113.00 | 113.00 | -4.48% | 494,456 |
| Aug 26, 2025 | 108.70 | 119.30 | 106.00 | 118.30 | 118.30 | 9.03% | 1,216,447 |
| Aug 25, 2025 | 110.00 | 113.30 | 107.50 | 108.50 | 108.50 | 0.93% | 682,370 |
| Aug 22, 2025 | 103.60 | 108.20 | 103.30 | 107.50 | 107.50 | 3.76% | 572,238 |
| Aug 21, 2025 | 105.20 | 106.60 | 102.90 | 103.60 | 103.60 | -1.15% | 343,592 |
| Aug 20, 2025 | 101.10 | 109.70 | 101.10 | 104.80 | 104.80 | 3.25% | 768,898 |
| Aug 19, 2025 | 104.90 | 106.50 | 101.10 | 101.50 | 101.50 | -2.22% | 394,655 |
| Aug 18, 2025 | 99.85 | 105.40 | 99.85 | 103.80 | 103.80 | 4.43% | 585,042 |
| Aug 15, 2025 | 95.90 | 105.00 | 94.95 | 99.40 | 99.40 | 3.65% | 547,142 |
| Aug 14, 2025 | 97.85 | 101.60 | 95.00 | 95.90 | 95.90 | -2.19% | 390,662 |
| Aug 13, 2025 | 98.60 | 100.00 | 95.85 | 98.05 | 98.05 | 0.10% | 318,569 |
| Aug 12, 2025 | 98.20 | 101.40 | 94.65 | 97.95 | 97.95 | -0.66% | 589,153 |
| Aug 11, 2025 | 100.00 | 103.40 | 97.00 | 98.60 | 98.60 | 4.89% | 1,691,004 |
| Aug 8, 2025 | 93.85 | 95.30 | 92.35 | 94.00 | 94.00 | 0.16% | 387,649 |
| Aug 7, 2025 | 90.00 | 97.40 | 89.75 | 93.85 | 93.85 | 4.51% | 738,801 |
| Aug 6, 2025 | 89.45 | 90.65 | 87.65 | 89.80 | 89.80 | 1.47% | 293,789 |
| Aug 5, 2025 | 86.65 | 89.60 | 86.20 | 88.50 | 88.50 | 2.08% | 446,765 |
| Aug 4, 2025 | 85.45 | 87.05 | 85.25 | 86.70 | 86.70 | 1.40% | 286,581 |
| Aug 1, 2025 | 85.65 | 87.00 | 84.95 | 85.50 | 85.50 | - | 179,464 |
| Jul 31, 2025 | 85.00 | 85.60 | 84.80 | 85.50 | 85.50 | 0.71% | 132,121 |
| Jul 30, 2025 | 85.25 | 86.20 | 84.00 | 84.90 | 84.90 | -0.35% | 164,224 |
| Jul 29, 2025 | 87.60 | 87.60 | 85.00 | 85.20 | 85.20 | -3.02% | 310,625 |
| Jul 28, 2025 | 87.35 | 91.25 | 86.95 | 87.85 | 87.85 | 4.27% | 629,649 |
| Jul 25, 2025 | 84.20 | 87.20 | 83.40 | 84.25 | 84.25 | 1.63% | 511,524 |
| Jul 24, 2025 | 81.75 | 83.55 | 81.45 | 82.90 | 82.90 | 0.73% | 151,490 |
| Jul 23, 2025 | 83.80 | 83.85 | 81.40 | 82.30 | 82.30 | -0.30% | 138,553 |
| Jul 22, 2025 | 81.30 | 84.00 | 80.80 | 82.55 | 82.55 | 1.54% | 253,500 |
| Jul 21, 2025 | 79.50 | 81.75 | 79.50 | 81.30 | 81.30 | 2.26% | 241,384 |
| Jul 18, 2025 | 79.60 | 80.25 | 79.05 | 79.50 | 79.50 | -0.13% | 149,483 |
| Jul 17, 2025 | 78.50 | 79.60 | 78.15 | 79.60 | 79.60 | 2.05% | 136,682 |