Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tallinn - Delayed Quote EUR

AS Tallinna Sadam (TSM1T.TL)

1.2200
0.0000
(0.00%)
At close: 3:59:56 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20251.22001.22401.21801.22001.220049,103
Apr 28, 20251.21801.22001.21601.22001.220064,068
Apr 25, 20251.21801.22001.21401.22001.220073,125
Apr 24, 20251.21601.22001.20601.21801.218028,033
Apr 23, 20251.20801.21401.20601.21001.210029,858
Apr 22, 20251.21401.22001.19601.20601.206060,964
Apr 17, 20251.22001.22001.20601.21601.216057,563
Apr 16, 20251.20401.21801.20001.21601.216029,169
Apr 15, 20251.20201.20601.19601.20001.200061,096
Apr 14, 20251.21001.21001.20001.20201.202017,989
Apr 11, 20251.20201.20601.18601.20001.200059,874
Apr 10, 20251.19201.21001.19201.20601.206061,156
Apr 9, 20251.19401.19801.17201.18401.184049,779
Apr 8, 20251.19601.21201.19401.19601.196062,278
Apr 7, 20251.19201.19601.15401.19401.194084,187
Apr 4, 20251.22201.22201.18001.19801.1980144,343
Apr 3, 20251.21801.23001.21801.22001.220080,770
Apr 2, 20251.21601.22801.21201.22001.220090,475
Apr 1, 20251.18601.19001.18201.18801.188061,293
Mar 31, 20251.18201.18201.18201.18201.1820-
Mar 28, 20251.18401.18401.17401.18201.182018,827
Mar 27, 20251.17801.18401.17401.18401.184037,395
Mar 26, 20251.18001.18001.17401.17801.178029,381
Mar 25, 20251.18001.18601.17601.18001.180029,265
Mar 24, 20251.18801.19001.18201.18801.188013,345
Mar 21, 20251.18801.19001.18401.18801.18804,997
Mar 20, 20251.18001.18801.18001.18801.188010,441
Mar 19, 20251.18201.19001.18001.18201.182050,534
Mar 18, 20251.18601.18601.18001.18201.18205,396
Mar 17, 20251.19601.19601.18001.19001.190013,948
Mar 14, 20251.19001.19201.18201.19001.190017,655
Mar 13, 20251.18601.19201.18401.18801.188061,993
Mar 12, 20251.17601.18601.17601.18601.186023,321
Mar 11, 20251.18001.18001.17401.17601.176029,234
Mar 10, 20251.18801.19001.18201.18601.186072,251
Mar 7, 20251.17801.18401.17401.18401.184031,657
Mar 6, 20251.17201.18001.17201.17801.178013,339
Mar 5, 20251.15601.18001.15401.17601.176052,956
Mar 4, 20251.18401.18801.15001.15001.1500128,339
Mar 3, 20251.20001.20601.18401.19001.190033,925
Feb 28, 20251.21601.22001.18601.19801.1980153,794
Feb 27, 20251.19201.20801.19001.20001.2000104,519
Feb 26, 20251.18001.19201.17801.19201.192043,186
Feb 25, 20251.18801.19401.18001.18401.18408,591
Feb 21, 20251.19801.19801.19801.19801.1980-
Feb 20, 20251.20001.20401.19001.19801.198051,104
Feb 19, 20251.20401.21001.18801.20201.202069,438
Feb 18, 20251.19001.21001.18201.20801.2080142,658
Feb 17, 20251.17401.19001.17401.19001.1900106,720
Feb 14, 20251.17401.17401.17401.17401.1740-
Feb 13, 20251.17001.18001.16601.17401.1740173,128
Feb 12, 20251.16401.16601.16201.16601.166058,510
Feb 11, 20251.16001.16401.15801.16201.162087,061
Feb 10, 20251.16201.16601.15601.15801.158025,443
Feb 7, 20251.15801.16001.15401.16001.160085,631
Feb 6, 20251.15001.15401.15001.15401.154017,363
Feb 5, 20251.14801.15201.14801.15001.150024,787
Feb 4, 20251.15201.15201.14801.15001.150045,375
Feb 3, 20251.15201.15201.14401.15201.152075,302
Jan 31, 20251.15001.15201.14801.15001.150092,161
Jan 30, 20251.14001.14001.14001.14001.1400-
Jan 29, 20251.14001.14401.14001.14001.140051,688
Jan 28, 20251.12601.14401.12601.14201.142068,356
Jan 27, 20251.13601.13601.12001.12601.126046,680
Jan 24, 20251.14801.15001.12801.13801.138063,809
Jan 23, 20251.14601.15201.14001.14801.1480220,102
Jan 22, 20251.12601.14601.12601.14001.1400100,160
Jan 21, 20251.10401.12601.10401.12401.1240173,246
Jan 20, 20251.08801.10001.08801.10001.1000157,202
Jan 17, 20251.08601.09001.08001.08801.088079,848
Jan 16, 20251.08401.08401.08001.08401.084051,679
Jan 15, 20251.08001.08001.07601.08001.080027,384
Jan 14, 20251.07801.08601.07401.08001.080079,415
Jan 13, 20251.08001.08001.07601.07801.078045,414
Jan 10, 20251.07001.08001.06801.07801.0780189,902
Jan 9, 20251.06801.07001.06201.07001.0700163,666
Jan 8, 20251.06401.06801.05801.06601.066076,530
Jan 7, 20251.06001.06401.06001.06401.064042,340
Jan 6, 20251.06401.06401.05801.06001.060095,842
Jan 3, 20251.05601.06801.05401.06601.0660143,747
Jan 2, 20251.05601.05601.05601.05601.0560-
Dec 30, 20241.05001.05601.05001.05601.056022,935
Dec 27, 20241.05401.05601.05001.05401.054031,974
Dec 23, 20241.05201.05801.05001.05201.052073,073
Dec 20, 20241.05401.06001.05201.05201.052054,402
Dec 19, 20241.05601.06001.05401.05401.054020,283
Dec 18, 20241.05401.06001.05401.06001.060023,408
Dec 17, 20241.05401.06001.05401.06001.060076,668
Dec 16, 20241.05401.06001.05201.05401.054024,730
Dec 13, 20241.05401.06001.05401.06001.060022,446
Dec 12, 20241.04601.05801.04601.05401.054023,569
Dec 11, 20241.05001.05401.04601.05001.050028,728
Dec 10, 20241.05401.05401.05401.05401.0540-
Dec 9, 20241.05401.05401.05401.05401.0540-
Dec 6, 20241.05401.05401.05401.05401.0540-
Dec 5, 20241.05401.06001.05201.05401.054037,431
Dec 4, 20241.06001.06001.05401.06001.060049,177
Dec 3, 20241.05801.06001.05401.05801.0580139,777
Dec 2, 20241.05601.05801.05401.05601.056018,032
Nov 29, 20241.06001.06001.05201.05601.05609,523
Nov 28, 20241.05001.06001.04801.06001.060095,346
Nov 27, 20241.05401.05601.05001.05601.056017,401
Nov 26, 20241.05401.05801.05201.05401.054031,299
Nov 25, 20241.05401.05601.04801.05401.054040,016
Nov 22, 20241.05201.05601.04801.05401.054052,103
Nov 21, 20241.05601.05601.05001.05401.054023,412
Nov 20, 20241.05201.05601.05001.05601.056041,242
Nov 19, 20241.05801.05801.05001.05201.052020,182
Nov 18, 20241.05401.06001.05201.05801.058043,540
Nov 15, 20241.05001.05601.05001.05601.056013,404
Nov 14, 20241.05201.05401.05001.05201.052026,723
Nov 13, 20241.05201.06001.05201.05401.054028,470
Nov 12, 20241.05601.06001.04801.05401.054070,312
Nov 11, 20241.06001.06001.05001.05601.0560163,492
Nov 8, 20241.06201.06601.06201.06601.066054,429
Nov 7, 20241.06401.06601.06001.06201.062029,215
Nov 6, 20241.06401.06401.05801.06401.064017,902
Nov 5, 20241.06201.06401.06001.06401.064027,033
Nov 4, 20241.06401.06601.06201.06401.064018,743
Nov 1, 20241.06001.06601.06001.06601.06607,168
Oct 31, 20241.06201.06401.06001.06401.064018,760
Oct 30, 20241.06401.06401.06001.06401.064025,238
Oct 29, 20241.06001.06801.06001.06401.064045,497
Oct 28, 20241.06201.07001.06201.06801.068042,537
Oct 25, 20241.06001.06601.06001.06401.064010,761
Oct 24, 20241.06801.07001.06001.06401.0640107,895
Oct 23, 20241.06801.07001.06601.06801.068015,217
Oct 22, 20241.06601.07001.06601.07001.070047,812
Oct 21, 20241.06801.06801.06401.06601.066019,105
Oct 18, 20241.06801.06801.06401.06801.068014,611
Oct 17, 20241.06401.07001.06401.06801.068027,793
Oct 16, 20241.07001.07001.06401.06401.064077,670
Oct 15, 20241.07001.07001.06601.07001.070044,797
Oct 14, 20241.07001.07001.06601.07001.070053,878
Oct 11, 20241.07001.07001.06601.06801.068047,091
Oct 10, 20241.07001.07001.06401.07001.0700135,218
Oct 9, 20241.07001.07001.06801.06801.068056,600
Oct 8, 20241.06801.07001.06401.07001.070052,308
Oct 7, 20241.06001.07001.05801.06801.0680100,705
Oct 4, 20241.06001.06001.05801.06001.060071,894
Oct 3, 20241.06001.06001.05601.06001.060039,101
Oct 2, 20241.06001.06001.05801.06001.060018,361
Oct 1, 20241.06001.06001.05801.06001.060024,856
Sep 30, 20241.06001.06001.05801.06001.060041,662
Sep 27, 20241.05601.06001.05601.06001.06006,224
Sep 26, 20241.05801.06001.05601.05601.0560223,804
Sep 25, 20241.05801.06401.05801.05801.058023,154
Sep 24, 20241.06401.06601.05601.06001.06009,550
Sep 23, 20241.05601.07001.05601.06801.068092,409
Sep 20, 20241.06001.06001.05801.06001.060079,555
Sep 19, 20241.06001.06001.05601.06001.060011,248
Sep 18, 20241.05401.06001.05401.05801.058075,636
Sep 17, 20241.05601.06001.05401.05601.056025,227
Sep 16, 20241.06001.06001.05401.05801.058026,531
Sep 13, 20241.05801.06001.05401.06001.060039,745
Sep 12, 20241.05801.06001.05601.06001.060099,775
Sep 11, 20241.05201.05801.05201.05801.05807,871
Sep 10, 20241.05601.05801.05401.05801.058012,010
Sep 9, 20241.05401.06001.05001.05601.056031,952
Sep 6, 20241.05401.05601.05001.05601.056018,773
Sep 5, 20241.05001.05401.04801.05201.052026,164
Sep 4, 20241.05801.05801.05001.05401.054047,799
Sep 3, 20241.05401.05801.05401.05801.058023,852
Sep 2, 20241.05801.05801.05401.05801.058044,187
Aug 30, 20241.05801.05801.05401.05801.058038,666
Aug 29, 20241.05601.05801.05201.05801.058036,397
Aug 28, 20241.05801.05801.05201.05601.0560121,376
Aug 27, 20241.06001.06001.05601.05801.0580120,590
Aug 26, 20241.06801.06801.05801.06001.060065,063
Aug 23, 20241.07401.07401.06801.07401.074014,198
Aug 22, 20241.07401.07601.07001.07401.074018,594
Aug 21, 20241.06401.07401.06201.07201.072031,731
Aug 19, 20241.06001.06601.06001.06401.0640482,635
Aug 16, 20241.06401.06601.05601.06001.060023,511
Aug 15, 20241.06201.06601.06001.06401.064011,585
Aug 14, 20241.07801.07801.05801.06201.0620142,376
Aug 13, 20241.08601.08601.07401.07401.074017,501
Aug 12, 20241.06401.08801.06401.08001.080058,311
Aug 9, 20241.06001.06601.06001.06201.062023,072
Aug 8, 20241.06601.06601.06001.06001.060026,721
Aug 7, 20241.06201.07001.06001.06601.066022,093
Aug 6, 20241.06201.07401.06201.06201.062031,184
Aug 5, 20241.07801.08201.06001.06201.0620162,772
Aug 2, 20241.08001.08601.07801.08601.086038,082
Aug 1, 20241.08401.08601.07801.08001.0800125,108
Jul 31, 20241.08601.08601.08001.08601.08607,937
Jul 30, 20241.08201.09001.08201.08601.086023,827
Jul 29, 20241.08201.08601.08001.08601.086035,378
Jul 26, 20241.08401.08601.08201.08401.084039,916
Jul 25, 20241.09001.09001.08401.08801.088027,460
Jul 24, 20241.09001.09601.08401.09001.090028,131
Jul 23, 20241.09801.09801.09001.09001.090016,390
Jul 22, 20241.09601.09801.09001.09801.098016,565
Jul 19, 20241.09601.09601.09401.09601.09607,402
Jul 18, 20241.10001.10001.09401.09601.096010,245
Jul 17, 20241.09601.10201.09401.10001.100030,973
Jul 16, 20241.10201.11001.09401.09601.096090,068
Jul 15, 20241.09601.09801.09201.09601.096011,400
Jul 12, 20241.09601.10001.09601.09601.096012,945
Jul 11, 20241.09001.10001.09001.09601.096052,834
Jul 10, 20241.10001.10401.09001.09401.094017,952
Jul 9, 20241.11601.11801.09801.10001.100064,836
Jul 8, 20241.10001.11001.09001.11001.110044,012
Jul 5, 20241.09201.10001.09201.10001.100017,586
Jul 4, 20241.08201.09201.08201.09201.092025,803
Jul 3, 20241.09001.09001.08201.09001.090020,998
Jul 2, 20241.08401.09201.08001.09201.092040,800
Jul 1, 20241.09001.09801.08001.08401.084026,329
Jun 28, 20241.08801.09001.08201.09001.090023,756
Jun 27, 20241.08001.09401.07801.08601.086035,355
Jun 26, 20241.09001.09001.08001.08401.084062,569
Jun 25, 20241.10001.10001.09001.09001.090080,560
Jun 21, 20241.10001.10601.09801.10001.100023,401
Jun 20, 20241.10001.10601.09601.10001.100035,686
Jun 19, 20241.10601.11001.10001.10601.106065,538
Jun 18, 20241.10401.11601.10401.11001.110023,642
Jun 17, 20241.11001.11801.10201.10401.104063,994
Jun 14, 20241.11401.12001.11401.12001.120017,254
Jun 13, 20241.11201.12001.11001.11801.118018,683
Jun 12, 20241.11201.11801.11201.11401.114026,283
Jun 11, 20241.11601.11601.11201.11401.114016,594
Jun 10, 20241.11001.11601.11001.11601.116020,238
Jun 7, 20241.11801.12001.11001.11601.116019,051
Jun 6, 20241.10401.11801.10401.11801.118046,029
Jun 5, 20241.10001.11001.10001.10401.104048,760
Jun 4, 20241.11001.11001.10401.11001.110015,416
Jun 3, 20241.11001.11601.10801.10801.108027,848
May 31, 20241.10601.10801.10201.10801.108022,285
May 30, 20241.10201.10601.10201.10401.10406,688
May 29, 20241.10801.11401.10001.10201.102040,670
May 28, 20241.11201.11201.10401.10801.108014,029
May 27, 20241.11401.11601.10201.11201.112075,501
May 24, 20241.11401.11801.11401.11601.116016,824
May 23, 20241.11801.12001.11401.11601.116025,066
May 22, 20241.12601.12801.12001.12201.122017,468
May 21, 20241.12201.12601.12001.12601.126039,347
May 20, 20241.15201.15201.12401.12401.124034,167
May 17, 20241.15801.16201.14001.14601.146047,922
May 16, 20241.15801.17001.15601.15801.158063,445
May 15, 20241.15001.16801.15001.15401.1540111,328
May 14, 20241.13401.15001.13001.15001.150056,686
May 13, 20241.13001.13401.12201.13201.132057,130
May 10, 20241.14001.14001.12601.13001.1300103,469
May 8, 2024 0.073 Dividend
May 8, 20241.21001.21601.20001.20001.200075,458
May 7, 20241.21401.22001.20601.20601.133076,074
May 6, 20241.21801.22201.21201.21201.138682,534
May 3, 20241.21201.22001.21201.21601.142420,589
May 2, 20241.21601.21801.20801.21001.136835,325
Apr 30, 20241.21401.21601.20601.20601.133072,418
Apr 29, 20241.21601.22001.21401.21401.140559,611

Related Tickers

TAL1T.TL AS Tallink Grupp
0.6100
-0.49%
 
T5N.DU Tallink Grupp AS
0.5870
-0.51%
 
T5N.F AS Tallink Grupp
0.5930
+0.34%
 
HAUTO.OL Höegh Autoliners ASA
83.55
+5.56%
 
601298.SS Qingdao Port International Co., Ltd.
8.59
+0.94%
 
CMHHY China Merchants Port Holdings Company Limited
16.68
0.00%
 
CSPKY COSCO SHIPPING Ports Limited
5.10
0.00%
 
CPM.F China Merchants Port Holdings Company Limited
1.3480
-1.46%
 
T5N.SG Tallink Grupp AS
0.5600
-0.53%
 
RE0.F Hafnia Limited
3.9210
-1.18%