TAV Havalimanlari Holding A.S. (IST:TAVHL)
Turkey · Delayed Price · Currency is TRY 241.60
-4.20 (-1.71%)
Aug 1, 2025, 6:08 PM GMT+3
IST:TAVHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 242.30 | 242.70 | 232.50 | 232.50 | 232.50 | -4.12% | 5,863,241 |
| Jun 16, 2025 | 243.30 | 244.30 | 236.60 | 242.50 | 242.50 | -0.12% | 3,117,125 |
| Jun 13, 2025 | 236.70 | 245.00 | 229.70 | 242.80 | 242.80 | -0.49% | 4,137,144 |
| Jun 12, 2025 | 243.70 | 247.10 | 241.90 | 244.00 | 244.00 | -0.77% | 2,992,328 |
| Jun 11, 2025 | 243.00 | 247.70 | 242.40 | 245.90 | 245.90 | 0.94% | 2,698,606 |
| Jun 10, 2025 | 235.70 | 243.90 | 235.50 | 243.60 | 243.60 | 3.84% | 3,451,603 |
| Jun 5, 2025 | 232.00 | 235.20 | 232.00 | 234.60 | 234.60 | 1.08% | 1,156,745 |
| Jun 4, 2025 | 226.00 | 233.10 | 224.20 | 232.10 | 232.10 | 2.56% | 2,776,350 |
| Jun 3, 2025 | 217.20 | 226.80 | 217.20 | 226.30 | 226.30 | 4.43% | 3,105,331 |
| Jun 2, 2025 | 217.80 | 218.70 | 215.00 | 216.70 | 216.70 | -0.55% | 1,595,469 |
| May 30, 2025 | 221.80 | 222.50 | 216.50 | 217.90 | 217.90 | -1.71% | 1,954,405 |
| May 29, 2025 | 224.70 | 225.90 | 221.00 | 221.70 | 221.70 | -1.07% | 2,090,513 |
| May 28, 2025 | 221.60 | 224.60 | 220.70 | 224.10 | 224.10 | 1.13% | 1,700,365 |
| May 27, 2025 | 225.30 | 227.20 | 220.60 | 221.60 | 221.60 | -1.64% | 1,919,055 |
| May 26, 2025 | 224.50 | 227.50 | 222.60 | 225.30 | 225.30 | 0.85% | 1,955,008 |
| May 23, 2025 | 222.70 | 225.90 | 220.70 | 223.40 | 223.40 | -0.13% | 2,058,084 |
| May 22, 2025 | 225.90 | 227.50 | 220.70 | 223.70 | 223.70 | -0.58% | 2,952,650 |
| May 21, 2025 | 231.70 | 233.00 | 224.80 | 225.00 | 225.00 | -3.02% | 2,798,523 |