Trabzon Liman Isletmeciligi Anonim Sirketi (TLMAN.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 136.50 | 142.00 | 135.60 | 137.30 | 137.30 | 880,862 |
| 02 May 2024 | 127.30 | 137.80 | 127.30 | 136.00 | 136.00 | 617,319 |
| 30 Apr 2024 | 128.20 | 132.20 | 126.50 | 127.30 | 127.30 | 396,967 |
| 29 Apr 2024 | 128.60 | 130.30 | 125.80 | 128.00 | 128.00 | 372,546 |
| 26 Apr 2024 | 131.30 | 132.80 | 128.00 | 128.50 | 128.50 | 362,812 |
| 25 Apr 2024 | 131.10 | 133.50 | 129.50 | 131.70 | 131.70 | 365,004 |
| 24 Apr 2024 | 134.80 | 136.40 | 129.30 | 131.40 | 131.40 | 513,950 |
| 22 Apr 2024 | 143.00 | 145.40 | 134.10 | 134.10 | 134.10 | 830,424 |
| 19 Apr 2024 | 144.00 | 145.40 | 138.80 | 141.20 | 141.20 | 720,974 |
| 18 Apr 2024 | 139.00 | 148.60 | 135.60 | 146.40 | 146.40 | 1,355,317 |
| 17 Apr 2024 | 131.90 | 140.00 | 127.40 | 137.00 | 137.00 | 759,618 |
| 16 Apr 2024 | 131.40 | 132.40 | 125.50 | 129.90 | 129.90 | 382,581 |
| 15 Apr 2024 | 129.40 | 136.00 | 123.90 | 132.40 | 132.40 | 639,937 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 121.00 | 131.30 | 119.50 | 131.00 | 131.00 | 741,569 |
| 05 Apr 2024 | 111.80 | 119.40 | 111.00 | 119.40 | 119.40 | 444,819 |
| 04 Apr 2024 | 116.00 | 118.10 | 111.30 | 112.00 | 112.00 | 432,945 |
| 03 Apr 2024 | 114.30 | 118.40 | 112.80 | 116.00 | 116.00 | 373,374 |
| 02 Apr 2024 | 119.30 | 124.10 | 113.50 | 115.00 | 115.00 | 472,500 |
| 01 Apr 2024 | 127.80 | 129.50 | 115.60 | 119.10 | 119.10 | 817,767 |
| 29 Mar 2024 | 122.60 | 132.00 | 120.10 | 127.20 | 127.20 | 750,587 |
| 28 Mar 2024 | 117.50 | 128.30 | 116.70 | 122.60 | 122.60 | 968,756 |
| 27 Mar 2024 | 118.00 | 120.40 | 115.90 | 116.70 | 116.70 | 371,151 |
| 26 Mar 2024 | 118.50 | 121.00 | 115.00 | 116.60 | 116.60 | 709,739 |
| 25 Mar 2024 | 127.90 | 129.80 | 118.30 | 118.80 | 118.80 | 1,001,246 |
| 22 Mar 2024 | 131.10 | 132.60 | 124.10 | 127.20 | 127.20 | 650,447 |
| 21 Mar 2024 | 137.00 | 138.50 | 128.00 | 130.00 | 130.00 | 885,840 |
| 20 Mar 2024 | 126.50 | 135.70 | 126.50 | 135.70 | 135.70 | 1,235,816 |
| 19 Mar 2024 | 112.00 | 123.40 | 111.00 | 123.40 | 123.40 | 834,637 |
| 18 Mar 2024 | 119.20 | 119.80 | 111.00 | 112.20 | 112.20 | 692,619 |
| 15 Mar 2024 | 117.40 | 120.90 | 116.70 | 119.10 | 119.10 | 592,295 |
| 14 Mar 2024 | 122.10 | 123.50 | 116.40 | 117.40 | 117.40 | 477,106 |
| 13 Mar 2024 | 120.30 | 125.10 | 117.60 | 121.80 | 121.80 | 679,825 |
| 12 Mar 2024 | 128.10 | 128.70 | 119.50 | 120.00 | 120.00 | 786,246 |
| 11 Mar 2024 | 129.80 | 135.00 | 126.70 | 128.00 | 128.00 | 1,218,142 |
| 08 Mar 2024 | 121.10 | 130.00 | 121.10 | 127.80 | 127.80 | 1,256,632 |
| 07 Mar 2024 | 115.50 | 122.60 | 115.50 | 120.70 | 120.70 | 653,337 |
| 06 Mar 2024 | 127.10 | 130.00 | 115.50 | 115.50 | 115.50 | 931,106 |
| 05 Mar 2024 | 137.10 | 140.80 | 125.00 | 127.00 | 127.00 | 1,215,400 |
| 04 Mar 2024 | 134.50 | 140.70 | 131.00 | 137.10 | 137.10 | 1,944,394 |
| 01 Mar 2024 | 119.00 | 130.60 | 116.90 | 129.90 | 129.90 | 1,587,512 |
| 29 Feb 2024 | 117.90 | 124.00 | 114.00 | 118.80 | 118.80 | 1,579,568 |
| 28 Feb 2024 | 107.10 | 117.80 | 104.70 | 117.80 | 117.80 | 1,656,777 |
| 27 Feb 2024 | 110.80 | 112.50 | 106.30 | 107.10 | 107.10 | 487,642 |
| 26 Feb 2024 | 106.00 | 115.20 | 105.50 | 110.30 | 110.30 | 911,149 |
| 23 Feb 2024 | 108.00 | 108.80 | 104.50 | 105.80 | 105.80 | 416,534 |
| 22 Feb 2024 | 102.50 | 108.30 | 101.90 | 108.00 | 108.00 | 783,378 |
| 21 Feb 2024 | 103.60 | 104.50 | 101.10 | 102.40 | 102.40 | 360,691 |
| 20 Feb 2024 | 101.30 | 103.90 | 99.95 | 103.60 | 103.60 | 362,708 |
| 19 Feb 2024 | 105.30 | 106.80 | 100.60 | 101.00 | 101.00 | 600,805 |
| 16 Feb 2024 | 102.10 | 106.50 | 100.80 | 105.30 | 105.30 | 692,887 |
| 15 Feb 2024 | 99.50 | 103.10 | 99.50 | 102.10 | 102.10 | 407,869 |
| 14 Feb 2024 | 97.50 | 99.70 | 95.50 | 99.30 | 99.30 | 484,605 |
| 13 Feb 2024 | 102.10 | 102.80 | 97.50 | 97.50 | 97.50 | 606,696 |
| 12 Feb 2024 | 102.90 | 103.90 | 100.60 | 102.00 | 102.00 | 530,051 |
| 09 Feb 2024 | 101.50 | 103.30 | 100.60 | 101.60 | 101.60 | 334,635 |
| 08 Feb 2024 | 99.65 | 103.40 | 99.40 | 101.50 | 101.50 | 584,376 |
| 07 Feb 2024 | 104.20 | 104.80 | 99.50 | 99.90 | 99.90 | 587,508 |
| 06 Feb 2024 | 98.50 | 104.10 | 96.50 | 102.10 | 102.10 | 659,587 |
| 05 Feb 2024 | 97.00 | 98.50 | 95.90 | 96.85 | 96.85 | 511,129 |
| 02 Feb 2024 | 96.25 | 97.50 | 94.40 | 96.95 | 96.95 | 742,265 |
| 01 Feb 2024 | 93.20 | 97.20 | 93.00 | 96.05 | 96.05 | 679,812 |
| 31 Jan 2024 | 91.05 | 93.30 | 90.50 | 92.60 | 92.60 | 408,377 |
| 30 Jan 2024 | 92.50 | 92.60 | 90.45 | 91.00 | 91.00 | 315,108 |
| 29 Jan 2024 | 94.85 | 94.85 | 91.00 | 91.60 | 91.60 | 535,778 |
| 26 Jan 2024 | 92.60 | 93.70 | 91.50 | 93.50 | 93.50 | 393,808 |
| 25 Jan 2024 | 91.20 | 92.15 | 89.65 | 92.00 | 92.00 | 313,377 |
| 24 Jan 2024 | 89.40 | 91.20 | 88.40 | 90.85 | 90.85 | 268,054 |
| 23 Jan 2024 | 91.00 | 92.70 | 88.60 | 89.40 | 89.40 | 309,711 |
| 22 Jan 2024 | 93.00 | 94.35 | 90.65 | 90.75 | 90.75 | 322,329 |
| 19 Jan 2024 | 91.00 | 93.75 | 90.40 | 92.40 | 92.40 | 461,859 |
| 18 Jan 2024 | 89.00 | 92.80 | 88.05 | 90.70 | 90.70 | 725,551 |
| 17 Jan 2024 | 86.85 | 89.35 | 86.45 | 87.75 | 87.75 | 434,578 |
| 16 Jan 2024 | 86.05 | 88.05 | 85.35 | 86.85 | 86.85 | 318,764 |
| 15 Jan 2024 | 87.75 | 88.50 | 85.20 | 86.00 | 86.00 | 314,945 |
| 12 Jan 2024 | 84.90 | 87.70 | 83.20 | 87.15 | 87.15 | 254,194 |
| 11 Jan 2024 | 85.15 | 88.15 | 85.00 | 85.20 | 85.20 | 394,965 |
| 10 Jan 2024 | 84.10 | 86.60 | 83.90 | 85.15 | 85.15 | 234,215 |
| 09 Jan 2024 | 89.20 | 90.05 | 84.35 | 84.70 | 84.70 | 373,631 |
| 08 Jan 2024 | 86.90 | 89.85 | 86.90 | 89.20 | 89.20 | 398,121 |
| 05 Jan 2024 | 85.45 | 88.20 | 85.20 | 86.25 | 86.25 | 353,177 |
| 04 Jan 2024 | 84.00 | 86.25 | 82.90 | 85.45 | 85.45 | 348,893 |
| 03 Jan 2024 | 85.40 | 88.85 | 82.45 | 83.00 | 83.00 | 593,612 |
| 02 Jan 2024 | 86.35 | 87.50 | 84.50 | 85.40 | 85.40 | 382,083 |
| 29 Dec 2023 | 87.05 | 89.00 | 83.50 | 84.75 | 84.75 | 351,166 |
| 28 Dec 2023 | 82.35 | 88.40 | 82.35 | 86.75 | 86.75 | 483,296 |
| 27 Dec 2023 | 77.95 | 85.00 | 77.90 | 82.00 | 82.00 | 477,003 |
| 26 Dec 2023 | 74.20 | 81.25 | 74.20 | 77.95 | 77.95 | 609,689 |
| 25 Dec 2023 | 77.85 | 78.50 | 73.25 | 73.90 | 73.90 | 228,436 |
| 22 Dec 2023 | 84.55 | 85.15 | 79.00 | 79.85 | 79.85 | 329,965 |
| 21 Dec 2023 | 80.75 | 84.80 | 80.05 | 83.50 | 83.50 | 304,865 |
| 20 Dec 2023 | 82.00 | 83.30 | 77.90 | 80.75 | 80.75 | 237,736 |
| 19 Dec 2023 | 82.60 | 84.65 | 81.05 | 82.00 | 82.00 | 330,092 |
| 18 Dec 2023 | 89.00 | 89.80 | 82.55 | 82.55 | 82.55 | 396,704 |
| 15 Dec 2023 | 90.00 | 91.45 | 87.90 | 88.70 | 88.70 | 309,785 |
| 14 Dec 2023 | 88.20 | 90.80 | 86.35 | 89.95 | 89.95 | 246,374 |
| 13 Dec 2023 | 93.45 | 93.50 | 88.00 | 88.20 | 88.20 | 232,926 |
| 12 Dec 2023 | 91.15 | 94.30 | 86.75 | 93.55 | 93.55 | 350,191 |
| 11 Dec 2023 | 97.80 | 98.65 | 90.00 | 91.15 | 91.15 | 451,508 |
| 08 Dec 2023 | 94.60 | 98.65 | 93.50 | 97.80 | 97.80 | 539,596 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.