TAV Havalimanlari Holding A.S. (IST:TAVHL)
Turkey · Delayed Price · Currency is TRY 241.70
-8.00 (-3.20%)
Sep 17, 2025, 6:09 PM GMT+3
IST:TAVHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 248.70 | 249.20 | 246.30 | 247.90 | 247.90 | -0.72% | 190,886 |
| Sep 16, 2025 | 243.70 | 249.70 | 239.60 | 249.70 | 249.70 | 2.00% | 4,193,810 |
| Sep 15, 2025 | 229.90 | 245.00 | 228.30 | 244.80 | 244.80 | 5.75% | 3,168,140 |
| Sep 12, 2025 | 232.50 | 234.50 | 226.60 | 231.50 | 231.50 | -0.34% | 2,071,741 |
| Sep 11, 2025 | 240.20 | 240.50 | 232.30 | 232.30 | 232.30 | -3.25% | 2,919,226 |
| Sep 10, 2025 | 234.00 | 240.40 | 232.60 | 240.10 | 240.10 | 3.05% | 2,679,636 |
| Sep 9, 2025 | 230.30 | 235.80 | 229.50 | 233.00 | 233.00 | 1.44% | 3,818,613 |
| Sep 8, 2025 | 236.40 | 237.50 | 224.60 | 229.70 | 229.70 | -5.47% | 3,575,066 |
| Sep 5, 2025 | 243.80 | 247.10 | 239.10 | 243.00 | 243.00 | -0.21% | 2,991,658 |
| Sep 4, 2025 | 244.30 | 245.50 | 240.70 | 243.50 | 243.50 | -0.53% | 2,114,074 |
| Sep 3, 2025 | 240.60 | 245.00 | 235.10 | 244.80 | 244.80 | 1.58% | 2,583,886 |
| Sep 2, 2025 | 251.75 | 253.00 | 236.60 | 241.00 | 241.00 | -3.98% | 2,990,977 |
| Sep 1, 2025 | 253.50 | 255.00 | 249.20 | 251.00 | 251.00 | -0.99% | 1,913,015 |
| Aug 29, 2025 | 260.00 | 260.25 | 252.25 | 253.50 | 253.50 | -2.41% | 2,425,649 |
| Aug 28, 2025 | 259.00 | 261.50 | 258.25 | 259.75 | 259.75 | 0.39% | 1,174,822 |
| Aug 27, 2025 | 261.00 | 262.25 | 257.75 | 258.75 | 258.75 | -0.29% | 1,661,408 |
| Aug 26, 2025 | 263.00 | 263.75 | 259.00 | 259.50 | 259.50 | -1.52% | 2,411,001 |
| Aug 25, 2025 | 263.00 | 265.50 | 261.50 | 263.50 | 263.50 | 0.76% | 1,922,953 |
| Aug 22, 2025 | 264.50 | 265.50 | 260.00 | 261.50 | 261.50 | -1.04% | 1,987,202 |
| Aug 21, 2025 | 265.00 | 265.75 | 263.00 | 264.25 | 264.25 | 0.28% | 2,588,322 |
| Aug 20, 2025 | 261.25 | 264.25 | 256.50 | 263.50 | 263.50 | 1.25% | 4,859,960 |
| Aug 19, 2025 | 253.75 | 260.75 | 251.75 | 260.25 | 260.25 | 3.27% | 4,456,361 |
| Aug 18, 2025 | 251.75 | 253.75 | 247.20 | 252.00 | 252.00 | 0.10% | 1,903,694 |
| Aug 15, 2025 | 250.25 | 254.75 | 249.70 | 251.75 | 251.75 | 0.60% | 1,728,896 |
| Aug 14, 2025 | 254.50 | 257.75 | 250.25 | 250.25 | 250.25 | -2.25% | 1,855,057 |
| Aug 13, 2025 | 260.00 | 260.25 | 255.00 | 256.00 | 256.00 | -1.25% | 1,838,371 |
| Aug 12, 2025 | 262.50 | 263.25 | 258.00 | 259.25 | 259.25 | -0.67% | 1,698,569 |
| Aug 11, 2025 | 259.50 | 262.75 | 257.00 | 261.00 | 261.00 | 0.77% | 2,727,213 |
| Aug 8, 2025 | 260.00 | 262.00 | 256.00 | 259.00 | 259.00 | -0.58% | 2,158,352 |
| Aug 7, 2025 | 259.75 | 262.50 | 255.75 | 260.50 | 260.50 | 0.77% | 2,647,040 |
| Aug 6, 2025 | 252.75 | 260.00 | 252.00 | 258.50 | 258.50 | 2.58% | 4,035,209 |
| Aug 5, 2025 | 250.00 | 254.00 | 247.80 | 252.00 | 252.00 | 1.41% | 2,407,563 |
| Aug 4, 2025 | 243.10 | 249.40 | 241.90 | 248.50 | 248.50 | 2.86% | 3,085,556 |
| Aug 1, 2025 | 245.80 | 246.70 | 239.70 | 241.60 | 241.60 | -1.71% | 2,577,515 |
| Jul 31, 2025 | 249.00 | 249.50 | 243.20 | 245.80 | 245.80 | -1.29% | 3,700,871 |
| Jul 30, 2025 | 244.00 | 255.25 | 242.90 | 249.00 | 249.00 | 0.20% | 3,792,655 |
| Jul 29, 2025 | 254.00 | 255.75 | 248.50 | 248.50 | 248.50 | -2.17% | 1,839,832 |
| Jul 28, 2025 | 256.25 | 258.00 | 254.00 | 254.00 | 254.00 | -0.20% | 1,284,189 |
| Jul 25, 2025 | 256.50 | 260.75 | 254.00 | 254.50 | 254.50 | -0.68% | 2,211,993 |
| Jul 24, 2025 | 263.75 | 269.00 | 255.75 | 256.25 | 256.25 | -2.75% | 4,659,363 |
| Jul 23, 2025 | 263.50 | 265.75 | 262.75 | 263.50 | 263.50 | 0.19% | 2,139,519 |
| Jul 22, 2025 | 265.00 | 267.00 | 262.75 | 263.00 | 263.00 | -0.66% | 2,252,096 |
| Jul 21, 2025 | 269.75 | 270.00 | 263.50 | 264.75 | 264.75 | -1.40% | 3,046,627 |
| Jul 18, 2025 | 274.25 | 274.50 | 263.50 | 268.50 | 268.50 | -2.45% | 2,502,614 |
| Jul 17, 2025 | 269.25 | 279.75 | 268.50 | 275.25 | 275.25 | 2.71% | 3,744,061 |
| Jul 16, 2025 | 268.75 | 270.25 | 259.75 | 268.00 | 268.00 | -0.28% | 2,332,700 |
| Jul 14, 2025 | 274.00 | 274.50 | 267.25 | 268.75 | 268.75 | -2.45% | 1,522,226 |
| Jul 11, 2025 | 276.50 | 278.00 | 272.00 | 275.50 | 275.50 | 1.10% | 1,297,994 |
| Jul 10, 2025 | 270.50 | 275.00 | 269.50 | 272.50 | 272.50 | 1.30% | 1,586,435 |
| Jul 9, 2025 | 264.50 | 269.75 | 262.25 | 269.00 | 269.00 | 1.89% | 2,577,461 |