Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. (IST:TSPOR)
Turkey
· Delayed Price · Currency is TRY 1.170
0.00 (0.00%)
At close: Dec 5, 2025
IST:TSPOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 776,617,800 |
| Dec 4, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 191,520,400 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 274,668,300 |
| Dec 2, 2025 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -3.23% | 429,659,800 |
| Dec 1, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 4.20% | 399,668,200 |
| Nov 28, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 230,737,900 |
| Nov 27, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 356,201,814 |
| Nov 26, 2025 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -3.17% | 390,819,700 |
| Nov 25, 2025 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 310,638,900 |
| Nov 24, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 383,476,392 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 241,873,500 |
| Nov 20, 2025 | 1.29 | 1.32 | 1.25 | 1.28 | 1.28 | - | 543,188,952 |
| Nov 19, 2025 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | 0.79% | 363,141,200 |
| Nov 18, 2025 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | - | 541,756,000 |
| Nov 17, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 2.42% | 419,803,000 |
| Nov 14, 2025 | 1.24 | 1.29 | 1.23 | 1.24 | 1.24 | 0.81% | 551,616,400 |
| Nov 13, 2025 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 316,620,400 |
| Nov 12, 2025 | 1.28 | 1.32 | 1.24 | 1.24 | 1.24 | -2.36% | 525,093,500 |
| Nov 11, 2025 | 1.29 | 1.30 | 1.23 | 1.27 | 1.27 | -2.31% | 822,626,300 |
| Nov 10, 2025 | 1.36 | 1.38 | 1.29 | 1.30 | 1.30 | -3.70% | 592,989,800 |
| Nov 7, 2025 | 1.44 | 1.45 | 1.35 | 1.35 | 1.35 | -5.59% | 697,139,400 |
| Nov 6, 2025 | 1.40 | 1.44 | 1.36 | 1.43 | 1.43 | 3.62% | 942,826,300 |
| Nov 5, 2025 | 1.35 | 1.43 | 1.34 | 1.38 | 1.38 | 2.99% | 936,691,300 |
| Nov 4, 2025 | 1.32 | 1.34 | 1.29 | 1.34 | 1.34 | 2.29% | 599,235,900 |
| Nov 3, 2025 | 1.28 | 1.36 | 1.28 | 1.31 | 1.31 | 3.15% | 638,950,500 |
| Oct 31, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 281,214,400 |
| Oct 30, 2025 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | 1.59% | 738,713,800 |
| Oct 28, 2025 | 1.36 | 1.37 | 1.25 | 1.26 | 1.26 | -6.67% | 780,240,700 |
| Oct 27, 2025 | 1.39 | 1.48 | 1.35 | 1.35 | 1.35 | -2.17% | 861,301,600 |
| Oct 24, 2025 | 1.29 | 1.39 | 1.28 | 1.38 | 1.38 | 6.98% | 677,607,900 |
| Oct 23, 2025 | 1.33 | 1.43 | 1.29 | 1.29 | 1.29 | -2.27% | 1,199,245,000 |
| Oct 22, 2025 | 1.20 | 1.32 | 1.19 | 1.32 | 1.32 | 10.00% | 1,413,985,000 |
| Oct 21, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 876,904,800 |
| Oct 20, 2025 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 528,081,600 |
| Oct 17, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 534,960,500 |
| Oct 16, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 228,529,800 |
| Oct 15, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 1.72% | 374,781,900 |
| Oct 14, 2025 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 540,374,400 |
| Oct 13, 2025 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 617,196,800 |
| Oct 10, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 395,815,900 |
| Oct 9, 2025 | 1.26 | 1.28 | 1.21 | 1.23 | 1.23 | -1.60% | 611,969,700 |
| Oct 8, 2025 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 577,728,800 |
| Oct 7, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 281,944,600 |
| Oct 6, 2025 | 1.23 | 1.27 | 1.22 | 1.22 | 1.22 | 0.83% | 623,023,500 |
| Oct 3, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 337,421,700 |
| Oct 2, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 190,608,600 |
| Oct 1, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | - | 416,225,400 |
| Sep 30, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 249,147,500 |
| Sep 29, 2025 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 302,482,900 |
| Sep 26, 2025 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 282,299,600 |
| Sep 25, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 323,815,700 |
| Sep 24, 2025 | 1.32 | 1.34 | 1.26 | 1.31 | 1.31 | - | 1,198,004,000 |
| Sep 23, 2025 | 1.28 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 778,929,500 |
| Sep 22, 2025 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 570,634,800 |
| Sep 19, 2025 | 1.35 | 1.36 | 1.29 | 1.32 | 1.32 | -2.22% | 541,172,600 |
| Sep 18, 2025 | 1.30 | 1.38 | 1.29 | 1.35 | 1.35 | 4.65% | 845,977,900 |
| Sep 17, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 588,648,600 |
| Sep 16, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 578,949,600 |
| Sep 15, 2025 | 1.20 | 1.26 | 1.18 | 1.25 | 1.25 | 4.17% | 819,008,100 |
| Sep 12, 2025 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 451,426,800 |
| Sep 11, 2025 | 1.25 | 1.29 | 1.20 | 1.21 | 1.21 | -2.42% | 712,252,200 |
| Sep 10, 2025 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -2.36% | 670,919,000 |
| Sep 9, 2025 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | - | 488,193,100 |
| Sep 8, 2025 | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 758,563,800 |
| Sep 5, 2025 | 1.34 | 1.36 | 1.28 | 1.28 | 1.28 | -4.48% | 963,351,500 |
| Sep 4, 2025 | 1.41 | 1.45 | 1.34 | 1.34 | 1.34 | -1.47% | 2,107,997,000 |
| Sep 3, 2025 | 1.25 | 1.36 | 1.25 | 1.36 | 1.36 | 9.68% | 919,035,500 |
| Sep 2, 2025 | 1.24 | 1.30 | 1.21 | 1.24 | 1.24 | 1.64% | 1,583,634,000 |
| Sep 1, 2025 | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | -3.94% | 564,150,200 |
| Aug 29, 2025 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | - | 544,605,400 |
| Aug 28, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | 0.79% | 423,547,500 |
| Aug 27, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 406,641,200 |
| Aug 26, 2025 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -0.78% | 808,602,800 |
| Aug 25, 2025 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 443,575,100 |
| Aug 22, 2025 | 1.32 | 1.33 | 1.25 | 1.27 | 1.27 | -3.05% | 831,807,900 |
| Aug 21, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | 1.55% | 958,614,400 |
| Aug 20, 2025 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 2.38% | 666,667,300 |
| Aug 19, 2025 | 1.26 | 1.32 | 1.22 | 1.26 | 1.26 | 1.61% | 1,526,911,000 |
| Aug 18, 2025 | 1.15 | 1.24 | 1.14 | 1.24 | 1.24 | 9.73% | 1,216,880,000 |
| Aug 15, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 397,367,000 |
| Aug 14, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 471,127,900 |
| Aug 13, 2025 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | -0.86% | 686,594,100 |
| Aug 12, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 488,630,300 |
| Aug 11, 2025 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 4.46% | 677,801,900 |
| Aug 8, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 405,156,300 |
| Aug 7, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 274,587,700 |
| Aug 6, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 267,934,900 |
| Aug 5, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 222,420,000 |
| Aug 4, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 330,089,000 |
| Aug 1, 2025 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 293,558,900 |
| Jul 31, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 495,656,900 |
| Jul 30, 2025 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 448,855,500 |
| Jul 29, 2025 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | - | 665,528,300 |
| Jul 28, 2025 | 1.12 | 1.19 | 1.11 | 1.17 | 1.17 | 4.46% | 861,554,500 |
| Jul 25, 2025 | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | 0.90% | 845,744,300 |
| Jul 24, 2025 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | - | 522,403,500 |
| Jul 23, 2025 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 3.74% | 511,331,000 |
| Jul 22, 2025 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 254,896,100 |
| Jul 21, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 230,784,900 |
| Jul 18, 2025 | 1.09 | 1.11 | 1.06 | 1.07 | 1.07 | -1.83% | 711,317,900 |