Borsa Istanbul · TSPOR · stock
Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. (TSPOR) stock price history
Every Borsa Istanbul trading session of Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. from May 4, 2005 to Sep 28, 2026: 5,484 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TSPOR adjusted close, 2005 to 2026
- TRY 3.33
- All time high, 2021
- TRY 1.48
- 52 week high, TRY 0.8400 low
- 5,484
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
TSPOR key facts
- Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. (TSPOR) closed at TRY 0.8500 on Sep 28, 2026 on Borsa Istanbul.
- TSPOR's all time high close is TRY 3.33, set on Nov 22, 2021; its all time low close is TRY 0.1828 on May 21, 2019.
- TSPOR's 52 week range is TRY 0.8400 to TRY 1.48.
- TSPOR returned -32.0% over the year to Sep 28, 2026 and -28.5% over five years.
- Over ten years TSPOR returned +45%, +3.8% a year compounded.
- TSPOR's deepest drawdown was -92.0% from Jan 21, 2011 to May 21, 2019.
- DataCedar holds 5,484 daily sessions of TSPOR history from May 4, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TSPOR price chart, 2005 to 2026
TSPOR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.8% |
| 3 months | -6.6% |
| 6 months | -7.6% |
| Year to date | -21.3% |
| 1 year | -32.0% |
| 3 years | -63.6% |
| 5 years | -28.5% |
| 10 years | +44.7% |
| Since May 4, 2005 | +281.4% |
| Compound annual growth, 21.4 years | +6.5% |
TSPOR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 3.33 on Nov 22, 2021
- All time low close
- TRY 0.1828 on May 21, 2019
- 52 week high
- TRY 1.48 on Oct 27, 2025
- 52 week low
- TRY 0.8400 on Sep 21, 2026
- Deepest drawdown
- -92.0% from Jan 21, 2011 to May 21, 2019, recovered Nov 10, 2021
- Best single session
- +94.6% on Jun 19, 2025
- Worst single session
- -28.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 40.3%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2005
- 3.8×
- Best calendar year
- 2010, +183%
- Worst calendar year
- 2013, -58%
TSPOR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on May 4, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 1.08 | TRY 1.28 | TRY 0.8400 | TRY 0.8500 | -20.6% | 49.3B | 187 |
| 2025 | TRY 1.01 | TRY 1.60 | TRY 0.7200 | TRY 1.07 | +7.0% | 100.9B | 251 |
| 2024 | TRY 1.64 | TRY 2.75 | TRY 0.8800 | TRY 1.00 | -37.9% | 44.1B | 249 |
| 2023 | TRY 1.77 | TRY 2.71 | TRY 1.13 | TRY 1.61 | -7.8% | 17.2B | 249 |
| 2022 | TRY 2.22 | TRY 2.82 | TRY 1.44 | TRY 1.75 | -21.0% | 20.6B | 252 |
| 2021 | TRY 0.9080 | TRY 3.47 | TRY 0.6309 | TRY 2.21 | +148.4% | 22.3B | 249 |
| 2020 | TRY 0.4701 | TRY 1.96 | TRY 0.3896 | TRY 0.8898 | +89.3% | 50.9B | 252 |
| 2019 | TRY 0.2976 | TRY 0.6377 | TRY 0.1785 | TRY 0.4701 | +58.0% | 15B | 260 |
| 2018 | TRY 0.4279 | TRY 0.4920 | TRY 0.2120 | TRY 0.2976 | -30.5% | 3.4B | 261 |
| 2017 | TRY 0.5620 | TRY 0.6476 | TRY 0.3831 | TRY 0.4279 | -22.5% | 4.6B | 260 |
| 2016 | TRY 0.2470 | TRY 0.7429 | TRY 0.2373 | TRY 0.5523 | +123.6% | 14.1B | 261 |
| 2015 | TRY 0.3582 | TRY 0.3615 | TRY 0.2295 | TRY 0.2470 | -31.0% | 1.8B | 261 |
| 2014 | TRY 0.3431 | TRY 0.5230 | TRY 0.2904 | TRY 0.3582 | +4.4% | 1.9B | 261 |
| 2013 | TRY 0.8164 | TRY 1.01 | TRY 0.3038 | TRY 0.3431 | -58.0% | 2.2B | 261 |
| 2012 | TRY 0.8544 | TRY 1.21 | TRY 0.7200 | TRY 0.8164 | -4.0% | 1.4B | 261 |
| 2011 | TRY 1.59 | TRY 2.35 | TRY 0.8202 | TRY 0.8506 | -46.4% | 3.5B | 260 |
| 2010 | TRY 0.5609 | TRY 1.82 | TRY 0.5250 | TRY 1.59 | +183.0% | 2.8B | 261 |
| 2009 | TRY 0.5250 | TRY 1.07 | TRY 0.4890 | TRY 0.5609 | +7.6% | 425M | 253 |
| 2008 | TRY 0.5250 | TRY 1.24 | TRY 0.4387 | TRY 0.5214 | -4.6% | 46.3M | 251 |
| 2007 | TRY 0.2722 | TRY 0.5573 | TRY 0.2583 | TRY 0.5465 | +103.6% | 40.9M | 251 |
| 2006 | TRY 0.2908 | TRY 0.3551 | TRY 0.2393 | TRY 0.2685 | -4.7% | 105.1M | 260 |
| 2005 | TRY 0.2260 | TRY 0.2879 | TRY 0.2132 | TRY 0.2818 | n/a | 205M | 173 |
TSPOR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | TRY 0.8500 | -22.0% |
| August 2026 | TRY 1.09 | +17.2% |
| July 2026 | TRY 0.9300 | +2.2% |
| June 2026 | TRY 0.9100 | -10.8% |
| May 2026 | TRY 1.02 | +3.0% |
| April 2026 | TRY 0.9900 | +7.6% |
| March 2026 | TRY 0.9200 | -8.9% |
| February 2026 | TRY 1.01 | -8.2% |
| January 2026 | TRY 1.10 | +2.8% |
| December 2025 | TRY 1.07 | -10.1% |
| November 2025 | TRY 1.19 | -6.3% |
| October 2025 | TRY 1.27 | +3.3% |
About the TSPOR data
Daily bars. 5,484 sessions from May 4, 2005 to Sep 28, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 4, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TSPOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- TRILC Turk Ilac Ve Serum Sanayi Anonim Sirketi
- TRMET TR Anadolu Metal Madencilik Isletmeleri A.S.
- TSGYO TSKB Gayrimenkul Yatirim Ortakligi A.S
- TSKB Türkiye Sinai Kalkinma Bankasi A.S.
- TTKOM Türk Telekomünikasyon Anonim Sirketi
- TTRAK Türk Traktör ve Ziraat Makineleri A.S.
- TUCLK Tugçelik Alüminyum Ve Metal Mamulleri Sanayi Ve Ticaret A.S.
- TUKAS Tukas Gida Sanayi ve Ticaret A.S.
Browse Borsa Istanbul
Common questions
TSPOR share price history
