TAV Havalimanlari Holding A.S. (IST:TAVHL)
Turkey · Delayed Price · Currency is TRY 273.50
-9.50 (-3.36%)
Aug 31, 2026, 12:55 PM GMT+3
IST:TAVHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 281.75 | 282.00 | 275.25 | 275.50 | - | -2.65% | 1,187,435 |
| Aug 28, 2026 | 283.50 | 287.00 | 282.50 | 283.00 | 283.00 | - | 2,938,464 |
| Aug 27, 2026 | 284.50 | 285.50 | 279.75 | 283.00 | 283.00 | -0.44% | 3,078,636 |
| Aug 26, 2026 | 289.25 | 293.00 | 283.50 | 284.25 | 284.25 | -0.35% | 7,306,873 |
| Aug 25, 2026 | 276.75 | 285.25 | 276.00 | 285.25 | 285.25 | 3.35% | 5,339,624 |
| Aug 24, 2026 | 282.50 | 284.25 | 275.50 | 276.00 | 276.00 | -1.34% | 2,948,376 |
| Aug 21, 2026 | 275.75 | 282.25 | 275.50 | 279.75 | 279.75 | 1.08% | 2,357,555 |
| Aug 20, 2026 | 280.50 | 285.00 | 274.50 | 276.75 | 276.75 | -1.60% | 2,119,202 |
| Aug 19, 2026 | 275.00 | 282.00 | 273.25 | 281.25 | 281.25 | 1.81% | 2,357,656 |
| Aug 18, 2026 | 278.00 | 280.50 | 274.00 | 276.25 | 276.25 | -1.16% | 1,989,570 |
| Aug 17, 2026 | 279.00 | 283.00 | 278.75 | 279.50 | 279.50 | 1.27% | 2,772,649 |
| Aug 14, 2026 | 278.75 | 282.25 | 276.00 | 276.00 | 276.00 | -0.99% | 2,071,500 |
| Aug 13, 2026 | 276.00 | 282.25 | 276.00 | 278.75 | 278.75 | -0.09% | 2,328,990 |
| Aug 12, 2026 | 275.75 | 282.25 | 273.00 | 279.00 | 279.00 | 1.64% | 4,014,318 |
| Aug 11, 2026 | 272.25 | 277.75 | 266.00 | 274.50 | 274.50 | 0.46% | 3,347,977 |
| Aug 10, 2026 | 275.50 | 278.00 | 270.75 | 273.25 | 273.25 | -0.82% | 3,929,905 |
| Aug 7, 2026 | 273.50 | 278.00 | 271.00 | 275.50 | 275.50 | 0.73% | 4,278,231 |
| Aug 6, 2026 | 284.00 | 284.00 | 273.25 | 273.50 | 273.50 | -3.70% | 3,928,332 |
| Aug 5, 2026 | 284.00 | 285.25 | 279.75 | 284.00 | 284.00 | -0.70% | 2,304,975 |
| Aug 4, 2026 | 278.25 | 286.00 | 275.25 | 286.00 | 286.00 | 2.88% | 4,167,336 |
| Aug 3, 2026 | 278.00 | 282.25 | 276.00 | 278.00 | 278.00 | 2.30% | 4,838,116 |
| Jul 31, 2026 | 268.00 | 274.25 | 266.75 | 271.75 | 271.75 | 1.49% | 4,216,146 |
| Jul 30, 2026 | 271.50 | 271.50 | 260.00 | 267.75 | 267.75 | -1.47% | 4,710,099 |
| Jul 29, 2026 | 271.75 | 276.25 | 267.25 | 271.75 | 271.75 | 1.40% | 6,172,481 |
| Jul 28, 2026 | 262.50 | 268.00 | 260.25 | 268.00 | 268.00 | 2.19% | 4,216,152 |
| Jul 27, 2026 | 264.25 | 270.25 | 261.50 | 262.25 | 262.25 | 1.06% | 4,578,094 |
| Jul 24, 2026 | 259.25 | 262.00 | 256.25 | 259.50 | 259.50 | 0.10% | 3,313,386 |
| Jul 23, 2026 | 273.25 | 274.75 | 259.25 | 259.25 | 259.25 | -5.81% | 3,205,973 |
| Jul 22, 2026 | 271.00 | 278.00 | 269.75 | 275.25 | 275.25 | 1.66% | 3,464,577 |
| Jul 21, 2026 | 274.00 | 275.75 | 266.00 | 270.75 | 270.75 | 0.02% | 3,570,527 |
| Jul 20, 2026 | 265.50 | 274.75 | 263.00 | 272.50 | 270.70 | 2.64% | 3,099,421 |
| Jul 17, 2026 | 270.75 | 272.75 | 260.75 | 265.50 | 263.74 | -0.75% | 4,231,386 |
| Jul 16, 2026 | 259.75 | 267.50 | 258.50 | 267.50 | 265.73 | 3.48% | 2,157,753 |
| Jul 14, 2026 | 258.50 | 259.25 | 254.50 | 258.50 | 256.79 | -0.48% | 2,046,077 |
| Jul 13, 2026 | 265.25 | 267.00 | 259.00 | 259.75 | 258.03 | -3.53% | 2,584,606 |
| Jul 10, 2026 | 263.50 | 269.25 | 262.50 | 269.25 | 267.47 | 2.28% | 2,976,661 |
| Jul 9, 2026 | 264.00 | 265.00 | 260.25 | 263.25 | 261.51 | -0.19% | 1,744,853 |
| Jul 8, 2026 | 271.00 | 271.00 | 257.50 | 263.75 | 262.00 | -3.12% | 3,574,131 |
| Jul 7, 2026 | 272.00 | 277.50 | 269.25 | 272.25 | 270.45 | -0.09% | 3,736,018 |
| Jul 6, 2026 | 277.25 | 281.00 | 271.75 | 272.50 | 270.70 | -1.45% | 4,069,324 |
| Jul 3, 2026 | 283.00 | 283.75 | 276.50 | 276.50 | 274.67 | -1.86% | 1,941,964 |
| Jul 2, 2026 | 286.25 | 287.75 | 281.00 | 281.75 | 279.88 | -1.40% | 2,878,044 |
| Jul 1, 2026 | 282.25 | 286.00 | 278.00 | 285.75 | 283.86 | 1.24% | 3,401,019 |
| Jun 30, 2026 | 281.25 | 285.75 | 279.50 | 282.25 | 280.38 | 0.80% | 3,672,895 |
| Jun 29, 2026 | 284.00 | 284.25 | 278.75 | 280.00 | 278.15 | -1.58% | 2,144,084 |
| Jun 26, 2026 | 284.25 | 289.00 | 282.50 | 284.50 | 282.62 | 0.09% | 2,765,972 |
| Jun 25, 2026 | 288.00 | 293.00 | 283.50 | 284.25 | 282.37 | -0.79% | 3,200,861 |
| Jun 24, 2026 | 285.00 | 291.50 | 283.50 | 286.50 | 284.60 | 0.53% | 2,180,691 |
| Jun 23, 2026 | 285.50 | 288.25 | 284.00 | 285.00 | 283.11 | -1.04% | 2,239,556 |
| Jun 22, 2026 | 297.25 | 298.00 | 287.50 | 288.00 | 286.09 | -3.03% | 3,926,031 |