TAV Havalimanlari Holding A.S. (TAVHY)
OTCMKTS · Delayed Price · Currency is USD
24.23
+0.85 (3.64%)
Sep 16, 2025, 2:02 PM EDT
TAVHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 23.43 | 23.43 | 23.38 | 23.38 | 23.38 | 3.89% | 744 |
| Sep 12, 2025 | 22.57 | 22.74 | 22.50 | 22.50 | 22.50 | -1.36% | 11,129 |
| Sep 11, 2025 | 22.91 | 22.91 | 22.42 | 22.81 | 22.81 | -2.69% | 5,432 |
| Sep 10, 2025 | 23.25 | 23.57 | 23.20 | 23.44 | 23.44 | 3.49% | 3,254 |
| Sep 9, 2025 | 22.34 | 22.85 | 22.34 | 22.65 | 22.65 | 1.43% | 1,831 |
| Sep 8, 2025 | 22.61 | 22.61 | 22.30 | 22.33 | 22.33 | -4.37% | 7,229 |
| Sep 5, 2025 | 23.67 | 23.72 | 23.35 | 23.35 | 23.35 | -1.72% | 3,251 |
| Sep 4, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.61% | 2,501 |
| Sep 3, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 2.59% | 188 |
| Sep 2, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -4.54% | 455 |
| Aug 29, 2025 | 25.06 | 25.06 | 24.65 | 24.66 | 24.66 | -1.64% | 1,724 |
| Aug 28, 2025 | 25.35 | 25.35 | 25.07 | 25.07 | 25.07 | -1.28% | 2,904 |
| Aug 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 25 |
| Aug 26, 2025 | 25.63 | 25.63 | 25.07 | 25.40 | 25.40 | -0.65% | 4,196 |
| Aug 25, 2025 | 26.00 | 26.00 | 25.56 | 25.56 | 25.56 | -0.27% | 467 |
| Aug 22, 2025 | 25.75 | 25.75 | 25.63 | 25.63 | 25.63 | -0.67% | 3,135 |
| Aug 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.22% | 201 |
| Aug 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.04% | 187 |
| Aug 19, 2025 | 25.76 | 25.76 | 25.52 | 25.52 | 25.52 | 1.15% | 553 |
| Aug 18, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - | 112 |
| Aug 15, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - | 244 |
| Aug 14, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - | 177 |
| Aug 13, 2025 | 25.83 | 25.83 | 25.23 | 25.23 | 25.23 | -3.44% | 2,309 |
| Aug 12, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - | 196 |
| Aug 11, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - | 291 |
| Aug 8, 2025 | 26.10 | 26.13 | 26.10 | 26.13 | 26.13 | 2.27% | 2,148 |
| Aug 7, 2025 | 25.89 | 26.37 | 25.35 | 25.55 | 25.55 | 7.58% | 1,965 |
| Aug 6, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 6 |
| Aug 5, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 317 |
| Aug 4, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 420 |
| Aug 1, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 36 |
| Jul 31, 2025 | 24.00 | 24.00 | 23.75 | 23.75 | 23.75 | -3.34% | 855 |
| Jul 30, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.63% | 536 |
| Jul 29, 2025 | 25.10 | 25.11 | 24.43 | 24.73 | 24.73 | -1.49% | 4,646 |
| Jul 28, 2025 | 25.00 | 25.60 | 25.00 | 25.10 | 25.10 | -1.38% | 5,141 |
| Jul 25, 2025 | 25.17 | 25.45 | 25.17 | 25.45 | 25.45 | -1.17% | 786 |
| Jul 24, 2025 | 26.00 | 26.23 | 25.21 | 25.75 | 25.75 | -2.46% | 3,532 |
| Jul 23, 2025 | 26.40 | 26.40 | 26.20 | 26.40 | 26.40 | - | 665 |
| Jul 22, 2025 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | -0.38% | 1,328 |
| Jul 21, 2025 | 26.04 | 26.50 | 26.04 | 26.50 | 26.50 | 1.92% | 365 |
| Jul 18, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -0.42% | 5,510 |
| Jul 17, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - | 21 |
| Jul 16, 2025 | 26.50 | 26.86 | 26.11 | 26.11 | 26.11 | -3.30% | 1,117 |
| Jul 15, 2025 | 26.30 | 27.00 | 26.30 | 27.00 | 27.00 | 2.66% | 769 |
| Jul 14, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -4.80% | 131 |
| Jul 11, 2025 | 27.50 | 27.63 | 27.50 | 27.63 | 27.63 | 0.45% | 347 |
| Jul 10, 2025 | 27.25 | 27.50 | 27.00 | 27.50 | 27.50 | 6.34% | 6,180 |
| Jul 9, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - | 349 |
| Jul 8, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - | 123 |
| Jul 7, 2025 | 25.84 | 25.86 | 25.83 | 25.86 | 25.86 | -4.22% | 864 |