Skip to main content
AS Tallinna Sadam (TAL:TSM1T)
Estonia flag Estonia · Delayed Price · Currency is EUR
1.414
-0.012 (-0.84%)
At close: Mar 6, 2026

AS Tallinna Sadam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.431.431.411.411.41-0.84%49,391
Mar 5, 20261.421.431.411.431.430.42%4,381
Mar 4, 20261.421.421.401.421.42-35,328
Mar 3, 20261.421.421.411.421.42-0.28%15,158
Mar 2, 20261.431.431.401.421.42-0.42%61,636
Feb 27, 20261.441.441.421.431.430.28%42,482
Feb 26, 20261.441.441.411.431.43-1.25%29,348
Feb 25, 20261.461.471.421.441.44-1.37%50,652
Feb 23, 20261.471.471.461.461.46-0.14%17,090
Feb 20, 20261.461.471.461.471.470.41%24,912
Feb 19, 20261.451.471.451.461.460.55%10,265
Feb 18, 20261.451.451.441.451.450.14%26,746
Feb 17, 20261.451.451.441.451.450.14%7,076
Feb 16, 20261.451.451.441.451.45-0.41%20,557
Feb 13, 20261.461.471.451.451.45-0.41%81,949
Feb 12, 20261.451.471.451.461.460.55%47,911
Feb 11, 20261.451.461.451.451.450.28%25,813
Feb 10, 20261.421.451.421.451.451.83%48,372
Feb 9, 20261.421.441.411.421.420.42%25,893
Feb 6, 20261.421.431.411.421.42-0.28%36,546
Feb 5, 20261.431.441.421.421.42-1.39%57,428
Feb 4, 20261.461.461.431.441.44-0.96%89,545
Feb 3, 20261.471.481.451.451.45-1.09%68,774
Feb 2, 20261.471.481.461.471.47-0.68%101,792
Jan 30, 20261.451.511.451.481.482.07%314,363
Jan 29, 20261.411.451.411.451.452.11%259,138
Jan 28, 20261.391.431.381.421.422.75%308,542
Jan 27, 20261.361.391.361.381.381.62%133,333
Jan 26, 20261.361.361.361.361.36-0.29%39,879
Jan 23, 20261.371.371.361.361.36-0.15%19,970
Jan 22, 20261.351.371.351.371.371.04%38,193
Jan 21, 20261.351.361.351.351.35-15,361
Jan 20, 20261.361.361.351.351.35-0.59%83,204
Jan 19, 20261.361.371.361.361.36-26,980
Jan 16, 20261.361.361.351.361.360.15%25,743
Jan 15, 20261.361.361.361.361.36-0.15%43,964
Jan 14, 20261.351.371.351.361.360.89%162,468
Jan 13, 20261.351.351.331.351.35-0.15%42,118
Jan 12, 20261.341.361.341.351.351.50%130,393
Jan 9, 20261.331.331.331.331.330.15%126,823
Jan 8, 20261.321.331.321.331.330.15%56,914
Jan 7, 20261.321.331.311.331.330.45%54,727
Jan 6, 20261.311.331.311.321.320.76%64,703
Jan 5, 20261.311.311.301.311.310.31%41,367
Jan 2, 20261.301.311.291.311.310.77%93,825
Dec 30, 20251.281.301.281.301.301.09%55,734
Dec 29, 20251.271.291.261.281.281.58%148,292
Dec 23, 20251.261.261.251.261.260.32%52,020
Dec 22, 20251.261.261.251.261.26-46,998
Dec 19, 20251.261.261.261.261.260.32%51,135
Dec 18, 20251.251.261.241.251.250.97%111,402
Dec 17, 20251.241.251.231.241.240.16%39,946
Dec 16, 20251.241.241.241.241.24-78,171
Dec 15, 20251.241.241.241.241.24-98,847
Dec 12, 20251.241.241.231.241.24-15,707
Dec 11, 20251.241.241.231.241.240.32%46,626
Dec 10, 20251.241.241.231.241.24-0.16%42,017
Dec 9, 20251.241.241.231.241.24-50,195
Dec 8, 20251.231.241.231.241.240.65%132,768
Dec 5, 20251.221.231.221.231.230.82%77,482
Dec 4, 20251.211.231.211.221.220.83%128,964
Dec 3, 20251.201.211.201.211.210.67%61,231
Dec 2, 20251.211.211.201.201.20-0.50%12,407
Dec 1, 20251.211.211.201.211.21-31,346
Nov 28, 20251.211.211.201.211.21-26,411
Nov 27, 20251.211.211.201.211.210.33%122,271
Nov 26, 20251.201.211.191.201.200.33%82,768
Nov 25, 20251.191.201.191.201.200.67%95,882
Nov 24, 20251.191.201.191.191.19-35,252
Nov 21, 20251.201.201.191.191.19-0.17%41,711
Nov 20, 20251.191.201.191.191.190.17%70,142
Nov 19, 20251.181.191.181.191.19-25,391
Nov 18, 20251.181.191.181.191.190.85%34,751
Nov 17, 20251.191.191.181.181.18-0.67%33,196
Nov 14, 20251.191.191.191.191.19-10,540
Nov 13, 20251.191.191.191.191.19-22,914
Nov 12, 20251.201.201.191.191.19-0.67%45,187
Nov 11, 20251.201.201.201.201.200.17%32,592
Nov 10, 20251.191.201.191.201.200.84%51,839
Nov 7, 20251.191.191.181.191.19-15,282
Nov 6, 20251.171.191.171.191.191.37%63,900
Nov 5, 20251.161.171.151.171.171.04%20,981
Nov 4, 20251.161.161.151.161.16-0.17%74,138
Nov 3, 20251.171.171.161.161.16-0.85%72,541
Oct 31, 20251.161.171.161.171.17-0.17%52,975
Oct 30, 20251.181.181.161.171.17-1.18%84,781
Oct 29, 20251.191.191.181.191.19-0.34%48,363
Oct 28, 20251.191.201.191.191.19-0.34%53,374
Oct 27, 20251.201.201.191.191.19-0.17%9,619
Oct 24, 20251.201.201.191.201.20-5,674
Oct 23, 20251.201.201.191.201.200.17%12,383
Oct 22, 20251.201.201.191.191.19-0.17%41,148
Oct 21, 20251.201.201.201.201.20-0.17%7,750
Oct 20, 20251.201.201.191.201.20-18,082
Oct 17, 20251.201.201.191.201.20-12,680
Oct 16, 20251.191.201.191.201.200.34%59,196
Oct 15, 20251.191.201.191.191.19-0.17%24,275
Oct 14, 20251.191.201.191.201.200.17%105,221
Oct 13, 20251.191.201.191.191.19-0.50%25,130
Oct 10, 20251.201.201.201.201.20-0.50%31,963