Skip to main content
Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. (IST:TSPOR)
Turkey flag Turkey · Delayed Price · Currency is TRY
0.950
-0.010 (-1.04%)
Mar 6, 2026, 6:09 PM GMT+3

IST:TSPOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.960.970.940.95--1.04%104,107,867
Mar 5, 20260.960.970.960.960.961.05%109,029,300
Mar 4, 20260.960.970.940.950.95-1.04%240,947,200
Mar 3, 20260.960.980.950.960.96-208,713,859
Mar 2, 20260.950.980.950.960.96-4.95%242,320,400
Feb 27, 20261.031.041.011.011.01-0.98%174,341,800
Feb 26, 20261.051.051.021.021.02-1.92%183,524,200
Feb 25, 20261.051.061.041.041.04-0.95%366,666,800
Feb 24, 20261.061.061.041.051.05-120,508,600
Feb 23, 20261.051.081.051.051.050.96%264,188,900
Feb 20, 20261.051.051.031.041.04-216,258,300
Feb 19, 20261.071.081.041.041.04-1.89%272,214,500
Feb 18, 20261.101.111.061.061.06-3.64%494,440,800
Feb 17, 20261.131.131.081.101.10-1.79%350,383,200
Feb 16, 20261.111.141.101.121.120.90%234,708,879
Feb 13, 20261.111.131.101.111.110.91%243,879,700
Feb 12, 20261.091.111.071.101.100.92%522,484,800
Feb 11, 20261.081.111.071.091.090.93%351,058,600
Feb 10, 20261.081.091.071.081.08-213,717,900
Feb 9, 20261.061.091.061.081.082.86%475,618,600
Feb 6, 20261.061.071.051.051.05-0.94%208,765,900
Feb 5, 20261.081.091.061.061.06-1.85%350,369,900
Feb 4, 20261.111.111.081.081.08-2.70%251,159,974
Feb 3, 20261.091.111.091.111.111.83%153,817,700
Feb 2, 20261.101.101.071.091.09-0.91%384,610,400
Jan 30, 20261.111.111.101.101.10-131,222,900
Jan 29, 20261.111.121.101.101.10-0.90%277,811,700
Jan 28, 20261.101.131.091.111.110.91%447,233,200
Jan 27, 20261.101.121.101.101.10-268,714,700
Jan 26, 20261.101.121.091.101.10-268,506,300
Jan 23, 20261.091.101.081.101.100.92%209,134,700
Jan 22, 20261.111.111.091.091.09-1.80%85,212,520
Jan 21, 20261.081.111.071.111.112.78%360,585,800
Jan 20, 20261.081.091.081.081.08-81,669,700
Jan 19, 20261.081.091.071.081.08-206,604,400
Jan 16, 20261.091.101.071.081.08-0.92%128,180,073
Jan 15, 20261.071.101.061.091.091.87%288,144,000
Jan 14, 20261.071.081.071.071.07-183,844,400
Jan 13, 20261.081.091.061.071.07-1.83%403,295,100
Jan 12, 20261.081.091.071.091.090.93%267,731,700
Jan 9, 20261.081.081.071.081.08-171,607,800
Jan 8, 20261.101.101.071.081.08-2.70%241,053,400
Jan 7, 20261.111.121.101.111.110.91%132,969,600
Jan 6, 20261.091.111.081.101.10-228,266,500
Jan 5, 20261.111.111.081.101.10-0.90%192,416,200
Jan 2, 20261.081.111.071.111.113.74%193,149,900
Dec 31, 20251.091.091.071.071.07-0.93%121,937,800
Dec 30, 20251.081.091.071.081.080.93%198,541,300
Dec 29, 20251.101.101.071.071.07-2.73%175,011,900
Dec 26, 20251.121.121.091.101.10-0.90%185,838,500
Dec 25, 20251.121.121.111.111.11-0.89%109,442,400
Dec 24, 20251.121.131.101.121.120.90%175,778,300
Dec 23, 20251.151.151.111.111.11-3.48%148,617,740
Dec 22, 20251.171.171.131.151.15-0.86%211,564,600
Dec 19, 20251.161.171.151.161.16-187,572,900
Dec 18, 20251.151.171.141.161.160.87%417,972,300
Dec 17, 20251.161.171.141.151.15-0.86%320,577,400
Dec 16, 20251.181.191.161.161.16-1.69%286,408,700
Dec 15, 20251.221.231.181.181.18-2.48%357,489,866
Dec 12, 20251.211.211.191.211.21-216,867,300
Dec 11, 20251.191.211.181.211.211.68%393,086,400
Dec 10, 20251.201.251.191.191.19-591,682,100
Dec 9, 20251.201.211.171.191.19-0.83%315,645,400
Dec 8, 20251.191.221.181.201.202.56%357,565,700
Dec 5, 20251.171.201.151.171.17-776,617,800
Dec 4, 20251.181.191.171.171.17-0.85%191,520,400
Dec 3, 20251.201.201.181.181.18-1.67%274,668,300
Dec 2, 20251.251.261.201.201.20-3.23%429,659,800
Dec 1, 20251.211.241.201.241.244.20%399,668,200
Nov 28, 20251.221.221.191.191.19-1.65%230,737,900
Nov 27, 20251.231.241.211.211.21-0.82%356,201,814
Nov 26, 20251.261.261.211.221.22-3.17%390,819,700
Nov 25, 20251.271.281.241.261.260.80%310,638,900
Nov 24, 20251.261.271.241.251.25-0.79%383,476,392
Nov 21, 20251.281.281.251.261.26-1.56%241,873,500
Nov 20, 20251.291.321.251.281.28-543,188,952
Nov 19, 20251.281.311.281.281.280.79%363,141,200
Nov 18, 20251.271.301.251.271.27-541,756,000
Nov 17, 20251.261.291.251.271.272.42%419,803,000
Nov 14, 20251.241.291.231.241.240.81%551,616,400
Nov 13, 20251.251.261.221.231.23-0.81%316,620,400
Nov 12, 20251.281.321.241.241.24-2.36%525,093,500
Nov 11, 20251.291.301.231.271.27-2.31%822,626,300
Nov 10, 20251.361.381.291.301.30-3.70%592,989,800
Nov 7, 20251.441.451.351.351.35-5.59%697,139,400
Nov 6, 20251.401.441.361.431.433.62%942,826,300
Nov 5, 20251.351.431.341.381.382.99%936,691,300
Nov 4, 20251.321.341.291.341.342.29%599,235,900
Nov 3, 20251.281.361.281.311.313.15%638,950,500
Oct 31, 20251.291.291.261.271.27-0.78%281,214,400
Oct 30, 20251.271.311.261.281.281.59%738,713,800
Oct 28, 20251.361.371.251.261.26-6.67%780,240,700
Oct 27, 20251.391.481.351.351.35-2.17%861,301,600
Oct 24, 20251.291.391.281.381.386.98%677,607,900
Oct 23, 20251.331.431.291.291.29-2.27%1,199,245,000
Oct 22, 20251.201.321.191.321.3210.00%1,413,985,000
Oct 21, 20251.201.221.181.201.20-876,904,800
Oct 20, 20251.201.211.171.201.201.69%528,081,600
Oct 17, 20251.191.191.151.181.18-0.84%534,960,500
Oct 16, 20251.181.201.181.191.190.85%228,529,800