TAV Havalimanlari Holding A.S. (IST:TAVHL)
Turkey · Delayed Price · Currency is TRY 250.00
-4.50 (-1.77%)
Oct 30, 2026, 6:09 PM GMT+3
IST:TAVHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 251.00 | 259.00 | 249.40 | 250.00 | 250.00 | -1.77% | 4,057,188 |
| Oct 28, 2026 | 263.50 | 264.25 | 254.50 | 254.50 | 254.50 | -3.87% | 1,684,635 |
| Oct 27, 2026 | 265.50 | 269.75 | 260.75 | 264.75 | 264.75 | -0.66% | 3,311,545 |
| Oct 26, 2026 | 267.00 | 269.75 | 258.25 | 266.50 | 266.50 | 0.57% | 3,406,280 |
| Oct 23, 2026 | 268.25 | 269.00 | 256.25 | 265.00 | 265.00 | -0.75% | 3,854,171 |
| Oct 22, 2026 | 283.75 | 285.00 | 265.50 | 267.00 | 267.00 | -6.97% | 6,686,835 |
| Oct 21, 2026 | 284.50 | 289.00 | 278.00 | 287.00 | 287.00 | 0.26% | 4,539,008 |
| Oct 20, 2026 | 275.75 | 287.25 | 273.00 | 286.25 | 286.25 | 4.47% | 4,359,673 |
| Oct 19, 2026 | 271.50 | 275.75 | 269.50 | 274.00 | 274.00 | 1.29% | 2,640,329 |
| Oct 16, 2026 | 265.00 | 276.00 | 264.25 | 270.50 | 270.50 | -0.18% | 3,367,707 |
| Oct 15, 2026 | 269.75 | 275.00 | 268.75 | 271.00 | 271.00 | -0.09% | 1,891,175 |
| Oct 14, 2026 | 267.75 | 271.50 | 267.25 | 271.25 | 271.25 | 1.12% | 1,908,480 |
| Oct 13, 2026 | 266.50 | 271.00 | 264.75 | 268.25 | 268.25 | 0.66% | 3,089,632 |
| Oct 12, 2026 | 274.50 | 275.00 | 264.75 | 266.50 | 266.50 | -3.00% | 5,426,082 |
| Oct 9, 2026 | 277.75 | 280.50 | 272.75 | 274.75 | 274.75 | -0.36% | 3,292,472 |
| Oct 8, 2026 | 275.25 | 278.25 | 268.75 | 275.75 | 275.75 | 0.18% | 2,680,407 |
| Oct 7, 2026 | 275.00 | 275.75 | 270.00 | 275.25 | 275.25 | -0.09% | 1,579,507 |
| Oct 6, 2026 | 275.50 | 278.75 | 272.00 | 275.50 | 275.50 | 0.36% | 1,555,810 |
| Oct 5, 2026 | 267.50 | 275.25 | 266.75 | 274.50 | 274.50 | 3.10% | 1,872,032 |
| Oct 2, 2026 | 261.50 | 268.50 | 260.25 | 266.25 | 266.25 | 1.62% | 2,003,766 |
| Oct 1, 2026 | 262.00 | 267.75 | 257.50 | 262.00 | 262.00 | 0.29% | 3,881,509 |
| Sep 30, 2026 | 266.50 | 271.00 | 260.00 | 261.25 | 261.25 | -1.97% | 3,549,148 |
| Sep 29, 2026 | 267.50 | 275.50 | 266.50 | 266.50 | 266.50 | -0.47% | 2,274,887 |
| Sep 28, 2026 | 270.00 | 274.25 | 265.50 | 267.75 | 267.75 | -1.83% | 2,149,690 |
| Sep 25, 2026 | 273.75 | 277.00 | 271.50 | 272.75 | 272.75 | 0.28% | 1,785,543 |
| Sep 24, 2026 | 280.00 | 283.00 | 272.00 | 272.00 | 272.00 | -3.20% | 2,442,244 |
| Sep 23, 2026 | 277.75 | 284.00 | 276.75 | 281.00 | 281.00 | 1.08% | 4,190,774 |
| Sep 22, 2026 | 276.25 | 283.75 | 274.00 | 278.00 | 278.00 | 0.20% | 4,745,534 |
| Sep 21, 2026 | 274.75 | 279.50 | 265.00 | 279.25 | 277.44 | 1.09% | 5,618,982 |
| Sep 18, 2026 | 272.75 | 278.25 | 271.75 | 276.25 | 274.46 | 0.91% | 4,593,366 |
| Sep 17, 2026 | 252.00 | 275.75 | 250.75 | 273.75 | 271.98 | 8.42% | 5,662,675 |
| Sep 16, 2026 | 256.50 | 260.00 | 243.20 | 252.50 | 250.87 | -0.88% | 5,302,200 |
| Sep 15, 2026 | 268.00 | 268.00 | 254.75 | 254.75 | 253.10 | -5.12% | 3,188,281 |
| Sep 14, 2026 | 271.75 | 272.75 | 267.25 | 268.50 | 266.76 | -2.19% | 2,407,355 |
| Sep 11, 2026 | 275.25 | 275.25 | 271.25 | 274.50 | 272.72 | -0.27% | 3,354,487 |
| Sep 10, 2026 | 277.00 | 277.75 | 271.50 | 275.25 | 273.47 | -0.27% | 1,807,253 |
| Sep 9, 2026 | 275.00 | 281.00 | 272.50 | 276.00 | 274.21 | 0.27% | 3,075,871 |
| Sep 8, 2026 | 269.75 | 275.25 | 268.50 | 275.25 | 273.47 | 2.04% | 3,046,511 |
| Sep 7, 2026 | 268.25 | 271.75 | 263.50 | 269.75 | 268.00 | 0.56% | 2,694,546 |
| Sep 4, 2026 | 266.25 | 269.00 | 262.25 | 268.25 | 266.51 | 0.75% | 2,506,173 |
| Sep 3, 2026 | 262.50 | 266.25 | 261.00 | 266.25 | 264.53 | 2.01% | 2,196,366 |
| Sep 2, 2026 | 260.00 | 263.00 | 255.50 | 261.00 | 259.31 | 0.29% | 3,963,841 |
| Sep 1, 2026 | 266.00 | 270.50 | 257.00 | 260.25 | 258.57 | -1.79% | 6,748,195 |
| Aug 31, 2026 | 281.75 | 282.00 | 265.00 | 265.00 | 263.29 | -6.36% | 6,566,722 |
| Aug 28, 2026 | 283.50 | 287.00 | 282.50 | 283.00 | 281.17 | - | 2,938,464 |
| Aug 27, 2026 | 284.50 | 285.50 | 279.75 | 283.00 | 281.17 | -0.44% | 3,078,636 |
| Aug 26, 2026 | 289.25 | 293.00 | 283.50 | 284.25 | 282.41 | -0.35% | 7,306,873 |
| Aug 25, 2026 | 276.75 | 285.25 | 276.00 | 285.25 | 283.40 | 3.35% | 5,339,624 |
| Aug 24, 2026 | 282.50 | 284.25 | 275.50 | 276.00 | 274.21 | -1.34% | 2,948,376 |
| Aug 21, 2026 | 275.75 | 282.25 | 275.50 | 279.75 | 277.94 | 1.08% | 2,357,555 |