TAV Havalimanlari Holding A.S. (TAVHY)
OTCMKTS · Delayed Price · Currency is USD
22.04
-0.52 (-2.28%)
Sep 24, 2026, 1:54 PM EST
TAVHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.10 | 23.10 | 22.55 | 22.55 | 22.55 | -1.71% | 3,920 |
| Sep 22, 2026 | 23.00 | 23.05 | 22.60 | 23.05 | 22.94 | 0.02% | 1,922 |
| Sep 21, 2026 | 22.92 | 23.05 | 22.82 | 23.05 | 22.94 | 3.67% | 2,750 |
| Sep 17, 2026 | 22.47 | 22.50 | 22.23 | 22.23 | 22.13 | 4.76% | 3,087 |
| Sep 16, 2026 | 20.52 | 21.22 | 20.20 | 21.22 | 21.12 | - | 9,217 |
| Sep 15, 2026 | 21.55 | 21.55 | 21.09 | 21.22 | 21.12 | -5.27% | 10,314 |
| Sep 14, 2026 | 22.29 | 22.40 | 22.02 | 22.40 | 22.30 | -1.50% | 2,816 |
| Sep 11, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.63 | 0.53% | 762 |
| Sep 10, 2026 | 22.65 | 22.65 | 22.51 | 22.62 | 22.51 | -0.79% | 1,232 |
| Sep 9, 2026 | 22.80 | 22.83 | 22.69 | 22.80 | 22.69 | -0.87% | 2,186 |
| Sep 8, 2026 | 22.80 | 23.03 | 22.80 | 23.00 | 22.89 | 4.12% | 1,104 |
| Sep 4, 2026 | 22.22 | 22.38 | 22.09 | 22.09 | 21.99 | -0.13% | 6,097 |
| Sep 3, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.02 | 1.93% | 7,353 |
| Sep 2, 2026 | 21.51 | 21.76 | 21.51 | 21.70 | 21.60 | 0.32% | 2,367 |
| Sep 1, 2026 | 21.61 | 21.72 | 21.57 | 21.63 | 21.53 | -3.31% | 15,004 |
| Aug 31, 2026 | 22.48 | 22.48 | 22.16 | 22.37 | 22.27 | -7.10% | 17,231 |
| Aug 26, 2026 | 23.34 | 24.10 | 23.34 | 24.08 | 23.97 | 0.33% | 1,640 |
| Aug 25, 2026 | 23.80 | 24.23 | 23.80 | 24.00 | 23.89 | 3.18% | 1,578 |
| Aug 24, 2026 | 23.41 | 23.41 | 22.93 | 23.26 | 23.15 | -1.12% | 3,274 |
| Aug 21, 2026 | 23.57 | 23.57 | 23.52 | 23.52 | 23.41 | 0.61% | 527 |
| Aug 20, 2026 | 22.81 | 23.38 | 22.81 | 23.38 | 23.27 | 0.13% | 1,316 |
| Aug 19, 2026 | 23.50 | 23.50 | 23.14 | 23.35 | 23.24 | 2.41% | 1,085 |
| Aug 18, 2026 | 23.19 | 23.19 | 22.80 | 22.80 | 22.69 | -3.59% | 13,866 |
| Aug 17, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.54 | 2.78% | 372 |
| Aug 13, 2026 | 23.70 | 23.85 | 23.01 | 23.01 | 22.90 | -1.33% | 1,880 |
| Aug 12, 2026 | 23.69 | 23.69 | 23.24 | 23.32 | 23.21 | 0.95% | 1,099 |
| Aug 11, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 22.99 | -0.28% | 4,771 |
| Aug 10, 2026 | 22.94 | 23.19 | 22.84 | 23.17 | 23.06 | -1.42% | 1,803 |
| Aug 7, 2026 | 23.74 | 23.74 | 22.83 | 23.50 | 23.39 | 0.64% | 1,130 |
| Aug 6, 2026 | 23.15 | 23.35 | 22.67 | 23.35 | 23.24 | -3.81% | 1,295 |
| Aug 4, 2026 | 23.55 | 24.30 | 23.55 | 24.27 | 24.16 | 4.31% | 5,749 |
| Aug 3, 2026 | 23.50 | 23.50 | 23.27 | 23.27 | 23.16 | -0.21% | 1,690 |
| Jul 31, 2026 | 23.13 | 23.32 | 23.13 | 23.32 | 23.21 | 2.28% | 1,213 |
| Jul 30, 2026 | 22.87 | 22.91 | 22.28 | 22.80 | 22.69 | -1.94% | 3,543 |
| Jul 29, 2026 | 22.90 | 23.25 | 22.90 | 23.25 | 23.14 | 1.44% | 973 |
| Jul 28, 2026 | 22.39 | 23.15 | 22.39 | 22.92 | 22.81 | 1.78% | 5,261 |
| Jul 27, 2026 | 22.10 | 22.52 | 22.10 | 22.52 | 22.42 | 0.72% | 1,743 |
| Jul 24, 2026 | 21.87 | 22.41 | 21.87 | 22.36 | 22.26 | 1.68% | 1,411 |
| Jul 23, 2026 | 22.10 | 22.15 | 21.95 | 21.99 | 21.89 | -6.92% | 1,761 |
| Jul 22, 2026 | 22.98 | 23.63 | 22.98 | 23.63 | 23.51 | 2.23% | 12,069 |
| Jul 21, 2026 | 22.75 | 23.64 | 22.69 | 23.21 | 23.00 | 0.49% | 3,219 |
| Jul 20, 2026 | 23.07 | 23.13 | 22.76 | 23.10 | 22.89 | 0.59% | 1,035 |
| Jul 17, 2026 | 22.80 | 22.96 | 22.80 | 22.96 | 22.76 | 1.37% | 631 |
| Jul 16, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.45 | 0.71% | 396 |
| Jul 15, 2026 | 22.01 | 22.49 | 22.01 | 22.49 | 22.29 | 2.18% | 4,737 |
| Jul 14, 2026 | 21.90 | 22.01 | 21.90 | 22.01 | 21.81 | -1.10% | 736 |
| Jul 13, 2026 | 22.23 | 22.54 | 22.23 | 22.26 | 22.06 | -2.50% | 14,943 |
| Jul 10, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.62 | 0.25% | 608 |
| Jul 9, 2026 | 22.49 | 22.77 | 22.49 | 22.77 | 22.57 | 0.29% | 14,905 |
| Jul 8, 2026 | 22.65 | 22.71 | 22.65 | 22.71 | 22.50 | -4.04% | 6,203 |