TAV Havalimanlari Holding A.S. (IST:TAVHL)
Turkey · Delayed Price · Currency is TRY 325.25
+2.75 (0.85%)
Jan 9, 2026, 6:09 PM GMT+3
IST:TAVHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 322.50 | 325.50 | 318.25 | 325.25 | 325.25 | 0.85% | 2,295,722 |
| Jan 8, 2026 | 315.75 | 324.25 | 315.00 | 322.50 | 322.50 | 2.22% | 2,744,123 |
| Jan 7, 2026 | 317.50 | 319.00 | 312.75 | 315.50 | 315.50 | 0.40% | 2,620,954 |
| Jan 6, 2026 | 312.25 | 316.00 | 309.25 | 314.25 | 314.25 | 0.88% | 3,662,828 |
| Jan 5, 2026 | 310.75 | 318.00 | 309.75 | 311.50 | 311.50 | 0.24% | 3,338,418 |
| Jan 2, 2026 | 299.00 | 310.75 | 298.25 | 310.75 | 310.75 | 4.19% | 2,776,075 |
| Dec 31, 2025 | 306.50 | 308.50 | 298.25 | 298.25 | 298.25 | -2.13% | 2,449,942 |
| Dec 30, 2025 | 302.50 | 307.75 | 294.75 | 304.75 | 304.75 | 0.83% | 2,873,462 |
| Dec 29, 2025 | 292.50 | 302.25 | 290.00 | 302.25 | 302.25 | 3.33% | 2,031,043 |
| Dec 26, 2025 | 294.50 | 298.25 | 290.75 | 292.50 | 292.50 | -0.68% | 1,298,932 |
| Dec 25, 2025 | 298.00 | 300.75 | 291.00 | 294.50 | 294.50 | -0.67% | 1,192,643 |
| Dec 24, 2025 | 295.50 | 299.00 | 293.25 | 296.50 | 296.50 | 0.08% | 2,148,603 |
| Dec 23, 2025 | 296.50 | 298.75 | 293.25 | 296.25 | 296.25 | -0.08% | 1,477,269 |
| Dec 22, 2025 | 303.00 | 303.50 | 294.75 | 296.50 | 296.50 | -1.50% | 1,913,495 |
| Dec 19, 2025 | 300.25 | 305.00 | 299.50 | 301.00 | 301.00 | 0.25% | 1,341,498 |
| Dec 18, 2025 | 304.25 | 305.75 | 298.00 | 300.25 | 300.25 | -1.15% | 1,874,284 |
| Dec 17, 2025 | 300.50 | 305.00 | 299.75 | 303.75 | 303.75 | 1.00% | 1,367,663 |
| Dec 16, 2025 | 310.25 | 310.25 | 300.75 | 300.75 | 300.75 | -3.22% | 1,585,142 |
| Dec 15, 2025 | 303.75 | 311.00 | 302.00 | 310.75 | 310.75 | 2.47% | 2,333,584 |
| Dec 12, 2025 | 298.50 | 305.00 | 298.25 | 303.25 | 303.25 | 1.59% | 1,607,304 |
| Dec 11, 2025 | 295.25 | 299.00 | 294.00 | 298.50 | 298.50 | 1.19% | 1,796,440 |
| Dec 10, 2025 | 291.25 | 300.00 | 291.25 | 295.00 | 295.00 | 1.72% | 2,738,600 |
| Dec 9, 2025 | 283.75 | 290.50 | 283.25 | 290.00 | 290.00 | 1.75% | 1,503,551 |
| Dec 8, 2025 | 284.75 | 290.25 | 283.50 | 285.00 | 285.00 | 0.53% | 1,339,014 |
| Dec 5, 2025 | 284.25 | 289.25 | 282.50 | 283.50 | 283.50 | -0.44% | 1,709,133 |
| Dec 4, 2025 | 278.00 | 290.25 | 278.00 | 284.75 | 284.75 | 1.88% | 2,451,988 |
| Dec 3, 2025 | 280.00 | 281.75 | 275.50 | 279.50 | 279.50 | -0.53% | 2,127,462 |
| Dec 2, 2025 | 282.50 | 287.75 | 277.75 | 281.00 | 281.00 | -1.92% | 2,515,515 |
| Dec 1, 2025 | 278.00 | 286.50 | 273.75 | 286.50 | 286.50 | 3.06% | 2,074,709 |
| Nov 28, 2025 | 279.00 | 279.75 | 274.50 | 278.00 | 278.00 | -0.71% | 1,830,937 |
| Nov 27, 2025 | 273.25 | 280.00 | 273.25 | 280.00 | 280.00 | 3.04% | 2,531,172 |
| Nov 26, 2025 | 271.25 | 274.75 | 270.25 | 271.75 | 271.75 | 0.28% | 2,153,954 |
| Nov 25, 2025 | 272.50 | 277.75 | 267.00 | 271.00 | 271.00 | -0.09% | 2,653,005 |
| Nov 24, 2025 | 273.50 | 277.50 | 270.75 | 271.25 | 271.25 | -0.91% | 2,024,291 |
| Nov 21, 2025 | 268.00 | 274.50 | 263.00 | 273.75 | 273.75 | 2.05% | 2,280,401 |
| Nov 20, 2025 | 261.75 | 269.75 | 261.00 | 268.25 | 268.25 | 2.48% | 2,456,412 |
| Nov 19, 2025 | 256.00 | 263.00 | 254.50 | 261.75 | 261.75 | 2.85% | 2,154,477 |
| Nov 18, 2025 | 257.00 | 261.00 | 253.00 | 254.50 | 254.50 | -1.93% | 1,875,571 |
| Nov 17, 2025 | 254.75 | 261.50 | 251.00 | 259.50 | 259.50 | 1.96% | 2,241,973 |
| Nov 14, 2025 | 265.25 | 266.00 | 251.75 | 254.50 | 254.50 | -4.50% | 3,373,905 |
| Nov 13, 2025 | 267.75 | 268.00 | 263.00 | 266.50 | 266.50 | - | 1,549,623 |
| Nov 12, 2025 | 263.00 | 267.00 | 261.25 | 266.50 | 266.50 | 2.11% | 2,096,807 |
| Nov 11, 2025 | 261.00 | 269.00 | 256.50 | 261.00 | 261.00 | -0.19% | 2,207,285 |
| Nov 10, 2025 | 269.00 | 272.25 | 260.75 | 261.50 | 261.50 | -2.52% | 1,774,460 |
| Nov 7, 2025 | 273.00 | 274.25 | 265.25 | 268.25 | 268.25 | -1.74% | 1,371,902 |
| Nov 6, 2025 | 272.50 | 274.00 | 267.25 | 273.00 | 273.00 | 0.37% | 2,300,417 |
| Nov 5, 2025 | 270.25 | 274.50 | 266.25 | 272.00 | 272.00 | 0.74% | 2,071,900 |
| Nov 4, 2025 | 269.00 | 272.75 | 266.75 | 270.00 | 270.00 | 0.37% | 2,667,588 |
| Nov 3, 2025 | 265.00 | 271.50 | 264.75 | 269.00 | 269.00 | 1.51% | 2,142,771 |
| Oct 31, 2025 | 260.00 | 265.50 | 254.50 | 265.00 | 265.00 | 1.83% | 3,276,185 |