TAV Havalimanlari Holding A.S. (IST:TAVHL)
Turkey · Delayed Price · Currency is TRY 258.75
-0.75 (-0.29%)
Aug 27, 2025, 6:09 PM GMT+3
IST:TAVHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 261.00 | 262.25 | 257.75 | 258.50 | 258.50 | -0.39% | 1,609,069 |
| 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 |
| Jul 8, 2025 | 265.00 | 266.50 | 260.75 | 264.00 | 264.00 | 0.09% | 1,646,286 |
| Jul 7, 2025 | 260.50 | 265.00 | 257.25 | 263.75 | 263.75 | 0.19% | 1,478,786 |
| Jul 4, 2025 | 263.25 | 265.75 | 262.00 | 263.25 | 263.25 | 0.48% | 1,211,251 |
| Jul 3, 2025 | 269.25 | 271.00 | 261.75 | 262.00 | 262.00 | -2.24% | 1,649,458 |
| Jul 2, 2025 | 266.50 | 272.00 | 263.50 | 268.00 | 268.00 | 0.75% | 2,668,954 |
| Jul 1, 2025 | 266.00 | 274.50 | 255.75 | 266.00 | 266.00 | 0.57% | 3,514,341 |
| Jun 30, 2025 | 254.00 | 266.00 | 251.25 | 264.50 | 264.50 | 4.13% | 4,535,863 |
| Jun 27, 2025 | 252.75 | 256.00 | 247.90 | 254.00 | 254.00 | 1.09% | 1,750,651 |
| Jun 26, 2025 | 247.60 | 254.00 | 246.50 | 251.25 | 251.25 | 2.05% | 2,358,182 |
| Jun 25, 2025 | 245.00 | 247.30 | 239.90 | 246.20 | 246.20 | 0.04% | 2,201,163 |
| Jun 24, 2025 | 235.80 | 247.80 | 235.80 | 246.10 | 246.10 | 7.23% | 4,744,314 |
| Jun 23, 2025 | 220.00 | 229.60 | 217.00 | 229.50 | 229.50 | 3.47% | 1,891,837 |
| Jun 20, 2025 | 218.00 | 222.90 | 217.40 | 221.80 | 221.80 | 3.40% | 2,708,900 |
| Jun 19, 2025 | 224.00 | 225.50 | 212.80 | 214.50 | 214.50 | -4.16% | 5,598,528 |
| Jun 18, 2025 | 231.10 | 233.00 | 220.20 | 223.80 | 223.80 | -3.74% | 4,090,321 |