TAV Havalimanlari Holding A.S. (IST:TAVHL)
Turkey · Delayed Price · Currency is TRY 252.75
-5.50 (-2.13%)
May 18, 2026, 6:09 PM GMT+3
IST:TAVHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 258.00 | 258.00 | 250.00 | 252.75 | 252.75 | -2.13% | 3,793,047 |
| May 15, 2026 | 265.50 | 265.75 | 257.00 | 258.25 | 258.25 | -3.46% | 2,591,166 |
| May 14, 2026 | 265.00 | 270.75 | 264.75 | 267.50 | 267.50 | 1.33% | 2,117,243 |
| May 13, 2026 | 270.25 | 272.25 | 264.00 | 264.00 | 264.00 | -1.95% | 2,814,300 |
| May 12, 2026 | 278.00 | 278.75 | 269.25 | 269.25 | 269.25 | -3.49% | 3,332,620 |
| May 11, 2026 | 284.00 | 284.00 | 279.00 | 279.00 | 279.00 | -1.76% | 2,613,956 |
| May 8, 2026 | 286.50 | 290.00 | 280.25 | 284.00 | 284.00 | -2.07% | 4,304,571 |
| May 7, 2026 | 290.00 | 293.00 | 285.00 | 290.00 | 290.00 | 0.09% | 4,357,953 |
| May 6, 2026 | 279.00 | 291.75 | 278.50 | 289.75 | 289.75 | 4.98% | 6,192,993 |
| May 5, 2026 | 271.50 | 277.75 | 270.50 | 276.00 | 276.00 | 1.66% | 3,497,068 |
| May 4, 2026 | 280.00 | 282.00 | 270.75 | 271.50 | 271.50 | -2.51% | 3,185,173 |
| Apr 30, 2026 | 278.00 | 279.75 | 274.00 | 278.50 | 278.50 | -0.09% | 3,209,760 |
| Apr 29, 2026 | 286.25 | 288.75 | 278.25 | 278.75 | 278.75 | -2.11% | 4,427,754 |
| Apr 28, 2026 | 299.00 | 299.00 | 283.50 | 284.75 | 284.75 | -5.71% | 4,963,441 |
| Apr 27, 2026 | 307.25 | 309.75 | 298.00 | 302.00 | 302.00 | -2.03% | 3,474,785 |
| Apr 24, 2026 | 307.75 | 312.00 | 301.75 | 308.25 | 308.25 | - | 3,096,364 |
| Apr 22, 2026 | 314.00 | 315.50 | 305.75 | 308.25 | 308.25 | -1.52% | 1,727,277 |
| Apr 21, 2026 | 313.50 | 316.00 | 309.75 | 313.00 | 313.00 | 0.32% | 2,784,713 |
| Apr 20, 2026 | 310.50 | 317.00 | 310.00 | 312.00 | 312.00 | -2.50% | 2,355,190 |
| Apr 17, 2026 | 312.75 | 327.25 | 307.75 | 320.00 | 320.00 | 2.65% | 8,274,192 |
| Apr 16, 2026 | 323.50 | 329.25 | 311.75 | 311.75 | 311.75 | -3.03% | 3,509,337 |
| Apr 15, 2026 | 331.25 | 331.25 | 320.00 | 321.50 | 321.50 | -2.65% | 4,566,534 |
| Apr 14, 2026 | 332.00 | 335.00 | 325.75 | 330.25 | 330.25 | 0.53% | 2,682,378 |
| Apr 13, 2026 | 339.25 | 339.25 | 326.25 | 328.50 | 328.50 | -4.99% | 3,162,278 |
| Apr 10, 2026 | 342.25 | 349.50 | 337.25 | 345.75 | 345.75 | 1.32% | 3,648,504 |
| Apr 9, 2026 | 339.00 | 343.25 | 333.25 | 341.25 | 341.25 | -0.80% | 2,558,556 |
| Apr 8, 2026 | 339.00 | 344.00 | 331.75 | 344.00 | 344.00 | 9.99% | 3,324,471 |
| Apr 7, 2026 | 320.75 | 325.00 | 311.75 | 312.75 | 312.75 | -3.25% | 1,852,449 |
| Apr 6, 2026 | 322.25 | 330.25 | 318.75 | 323.25 | 323.25 | 0.86% | 1,594,484 |
| Apr 3, 2026 | 321.25 | 322.50 | 314.75 | 320.50 | 320.50 | -0.70% | 1,081,072 |
| Apr 2, 2026 | 312.00 | 326.25 | 310.00 | 322.75 | 322.75 | 1.02% | 1,784,809 |
| Apr 1, 2026 | 314.25 | 323.00 | 312.75 | 319.50 | 319.50 | 3.82% | 3,230,159 |
| Mar 31, 2026 | 291.50 | 309.00 | 291.50 | 307.75 | 307.75 | 5.21% | 3,119,677 |
| Mar 30, 2026 | 290.50 | 295.50 | 287.50 | 292.50 | 292.50 | -0.09% | 2,304,103 |
| Mar 27, 2026 | 297.50 | 298.00 | 291.50 | 292.75 | 292.75 | -0.59% | 1,168,862 |
| Mar 26, 2026 | 301.25 | 304.50 | 293.75 | 294.50 | 294.50 | -3.44% | 1,623,677 |
| Mar 25, 2026 | 296.00 | 307.00 | 294.25 | 305.00 | 305.00 | 4.63% | 2,602,385 |
| Mar 24, 2026 | 296.25 | 299.75 | 288.50 | 291.50 | 291.50 | -2.51% | 1,969,033 |
| Mar 23, 2026 | 282.25 | 299.00 | 269.25 | 299.00 | 299.00 | 4.55% | 3,946,312 |
| Mar 19, 2026 | 290.00 | 291.75 | 286.00 | 286.00 | 286.00 | -2.22% | 496,774 |
| Mar 18, 2026 | 296.00 | 297.25 | 290.00 | 292.50 | 292.50 | -0.59% | 991,448 |
| Mar 17, 2026 | 290.25 | 296.25 | 286.75 | 294.25 | 294.25 | 1.47% | 1,373,927 |
| Mar 16, 2026 | 296.50 | 298.00 | 287.75 | 290.00 | 290.00 | -2.27% | 1,883,974 |
| Mar 13, 2026 | 296.00 | 301.00 | 291.00 | 296.75 | 296.75 | -0.17% | 1,438,532 |
| Mar 12, 2026 | 297.75 | 308.25 | 296.00 | 297.25 | 297.25 | -1.74% | 1,849,568 |
| Mar 11, 2026 | 303.50 | 304.75 | 295.75 | 302.50 | 302.50 | 0.58% | 2,080,254 |
| Mar 10, 2026 | 301.00 | 302.50 | 295.00 | 300.75 | 300.75 | 5.07% | 1,884,584 |
| Mar 9, 2026 | 285.75 | 288.50 | 277.75 | 286.25 | 286.25 | -1.72% | 2,476,649 |
| Mar 6, 2026 | 305.00 | 305.00 | 289.50 | 291.25 | 291.25 | -3.72% | 2,899,121 |
| Mar 5, 2026 | 304.00 | 306.25 | 300.00 | 302.50 | 302.50 | -1.06% | 2,628,146 |