Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. (TSPOR) Historical Prices

Time Period

Events

TR:TSPOR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	0.74	0.75	0.73	0.75	0.75	+1.35%	95,886,672	0.42
Nov 12, 2026	0.74	0.75	0.73	0.74	0.74	0.00%	131,743,969	0.58
Nov 11, 2026	0.74	0.75	0.74	0.74	0.74	-1.33%	69,218,453	0.30
Nov 10, 2026	0.76	0.77	0.74	0.75	0.75	-1.32%	117,213,125	0.50
Nov 09, 2026	0.76	0.78	0.76	0.76	0.76	0.00%	85,666,211	0.36
Nov 06, 2026	0.76	0.76	0.75	0.76	0.76	-1.30%	42,795,910	0.18
Nov 05, 2026	0.77	0.79	0.76	0.77	0.77	+1.32%	89,081,141	0.37
Nov 04, 2026	0.72	0.77	0.71	0.76	0.76	+7.04%	125,026,180	0.50
Nov 03, 2026	0.70	0.72	0.69	0.71	0.71	0.00%	76,700,531	0.30
Nov 02, 2026	0.70	0.72	0.69	0.71	0.71	+1.43%	111,462,531	0.41
Oct 30, 2026	0.72	0.73	0.70	0.70	0.70	-2.78%	74,534,445	0.27
Oct 29, 2026	0.72	0.73	0.71	0.72	0.72	0.00%	0	0.00
Oct 28, 2026	0.72	0.73	0.71	0.72	0.72	-1.37%	26,540,086	0.09
Oct 27, 2026	0.73	0.74	0.71	0.73	0.73	0.00%	112,616,508	0.39
Oct 26, 2026	0.74	0.76	0.72	0.73	0.73	-1.35%	81,607,016	0.27
Oct 23, 2026	0.75	0.76	0.70	0.74	0.74	-1.33%	231,636,750	0.78
Oct 22, 2026	0.76	0.76	0.74	0.75	0.75	-2.60%	129,005,234	0.43
Oct 21, 2026	0.80	0.81	0.76	0.77	0.77	-4.94%	138,678,688	0.47
Oct 20, 2026	0.82	0.82	0.79	0.81	0.81	0.00%	170,488,266	0.57
Oct 19, 2026	0.81	0.82	0.80	0.81	0.81	0.00%	71,271,758	0.24
Oct 16, 2026	0.82	0.82	0.79	0.81	0.81	-2.41%	128,010,031	0.43
Oct 15, 2026	0.81	0.83	0.81	0.83	0.83	+1.22%	66,717,367	0.22
Oct 14, 2026	0.82	0.83	0.81	0.82	0.82	0.00%	120,681,633	0.40
Oct 13, 2026	0.83	0.84	0.82	0.82	0.82	0.00%	116,442,594	0.39
Oct 12, 2026	0.84	0.85	0.82	0.82	0.82	-2.38%	74,204,617	0.25
Oct 09, 2026	0.81	0.84	0.81	0.84	0.84	+3.70%	75,077,070	0.25
Oct 08, 2026	0.82	0.82	0.80	0.81	0.81	0.00%	52,015,789	0.17
Oct 07, 2026	0.82	0.83	0.80	0.81	0.81	-1.22%	129,289,242	0.43
Oct 06, 2026	0.82	0.84	0.81	0.82	0.82	0.00%	79,100,328	0.26
Oct 05, 2026	0.81	0.83	0.81	0.82	0.82	+1.23%	72,387,938	0.24
Oct 02, 2026	0.82	0.84	0.80	0.81	0.81	-2.41%	122,259,773	0.40
Oct 01, 2026	0.81	0.84	0.80	0.83	0.83	+3.75%	116,189,695	0.38
Sep 30, 2026	0.81	0.83	0.80	0.80	0.80	-1.23%	189,608,422	0.63
Sep 29, 2026	0.84	0.84	0.80	0.81	0.81	-3.57%	189,079,203	0.63
Sep 28, 2026	0.88	0.89	0.83	0.84	0.84	-5.62%	199,250,406	0.67
Sep 25, 2026	0.90	0.91	0.88	0.89	0.89	-1.11%	184,957,266	0.62
Sep 24, 2026	0.90	0.91	0.87	0.90	0.90	0.00%	123,693,406	0.41
Sep 23, 2026	0.90	0.91	0.89	0.90	0.90	+1.12%	154,170,531	0.52
Sep 22, 2026	0.89	0.91	0.87	0.89	0.89	+1.14%	154,018,406	0.52
Sep 21, 2026	0.92	0.93	0.84	0.88	0.88	0.00%	343,650,469	1.17
Sep 18, 2026	0.92	0.92	0.87	0.88	0.88	-4.35%	333,362,625	1.15
Sep 17, 2026	0.94	0.96	0.91	0.92	0.92	-1.08%	305,814,094	1.07
Sep 16, 2026	0.97	0.97	0.92	0.93	0.93	-4.12%	473,439,062	1.69
Sep 15, 2026	1.01	1.01	0.96	0.97	0.97	-3.96%	424,495,219	1.54
Sep 14, 2026	1.02	1.03	1.00	1.01	1.01	-2.88%	288,952,906	1.05
Sep 11, 2026	1.02	1.04	1.02	1.04	1.04	+1.96%	416,900,062	1.54
Sep 10, 2026	1.02	1.03	1.00	1.02	1.02	+0.99%	438,017,656	1.64
Sep 09, 2026	1.03	1.03	1.01	1.01	1.01	-1.94%	218,607,203	0.82
Sep 08, 2026	1.04	1.05	1.02	1.03	1.03	-0.96%	195,177,609	0.73
Sep 07, 2026	1.04	1.06	1.04	1.04	1.04	+0.97%	368,025,500	1.39

Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. historical prices

Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. (TSPOR) Historical Prices

Become an Expert with TipRanks Premium