TAV Havalimanlari Holding A.S. (TAVHY)
OTCMKTS
· Delayed Price · Currency is USD
24.17
+0.20 (0.83%)
May 22, 2025, 4:00 PM EDT
TAVHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 22.64 | 24.17 | 22.64 | 24.17 | 24.17 | 4.00% | 1,335 |
| May 21, 2025 | 23.50 | 23.89 | 23.24 | 23.24 | 23.24 | -4.16% | 3,869 |
| May 20, 2025 | 24.65 | 24.65 | 24.25 | 24.25 | 24.25 | 1.89% | 936 |
| May 19, 2025 | 24.58 | 24.58 | 23.80 | 23.80 | 23.80 | -1.65% | 2,328 |
| May 16, 2025 | 23.70 | 24.20 | 23.64 | 24.20 | 24.20 | -2.02% | 1,168 |
| May 15, 2025 | 24.89 | 24.89 | 23.98 | 24.70 | 24.70 | -3.14% | 2,293 |
| May 14, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.23% | 453 |
| May 13, 2025 | 24.50 | 25.56 | 24.50 | 25.56 | 25.56 | 2.77% | 6,665 |
| May 12, 2025 | 24.80 | 25.62 | 24.80 | 24.87 | 24.87 | 1.93% | 1,275 |
| May 9, 2025 | 24.24 | 24.68 | 24.24 | 24.40 | 24.40 | 5.90% | 1,109 |
| May 8, 2025 | 23.25 | 23.25 | 22.80 | 23.04 | 23.04 | -1.96% | 1,573 |
| May 7, 2025 | 23.00 | 23.95 | 23.00 | 23.50 | 23.50 | -2.08% | 1,620 |
| May 6, 2025 | 23.65 | 24.00 | 23.45 | 24.00 | 24.00 | 0.17% | 1,626 |
| May 5, 2025 | 24.47 | 24.47 | 23.96 | 23.96 | 23.96 | 1.31% | 561 |
| May 2, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -2.67% | 478 |
| May 1, 2025 | 24.36 | 24.36 | 24.30 | 24.30 | 24.30 | -0.06% | 467 |
| Apr 30, 2025 | 24.54 | 24.54 | 23.80 | 24.32 | 24.32 | 0.85% | 803 |
| Apr 29, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.06% | 277 |
| Apr 28, 2025 | 24.70 | 24.70 | 24.10 | 24.10 | 24.10 | -3.62% | 2,015 |
| Apr 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 749 |
| Apr 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 243 |
| Apr 23, 2025 | 24.75 | 26.74 | 24.75 | 26.00 | 26.00 | 5.05% | 1,146 |
| Apr 22, 2025 | 24.65 | 24.75 | 24.65 | 24.75 | 24.75 | 0.61% | 734 |
| Apr 21, 2025 | 25.50 | 25.87 | 24.25 | 24.60 | 24.60 | -6.02% | 4,389 |
| Apr 17, 2025 | 24.71 | 26.18 | 24.71 | 26.18 | 26.18 | 3.05% | 433 |
| Apr 16, 2025 | 25.40 | 25.68 | 25.30 | 25.40 | 25.40 | -3.59% | 823 |
| Apr 15, 2025 | 26.00 | 26.55 | 25.57 | 26.35 | 26.35 | -3.74% | 3,236 |
| Apr 14, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - | 376 |
| Apr 11, 2025 | 27.08 | 27.40 | 27.08 | 27.37 | 27.37 | 6.31% | 2,085 |
| Apr 10, 2025 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | 1.52% | 1,319 |
| Apr 9, 2025 | 25.00 | 25.36 | 25.00 | 25.36 | 25.36 | -2.46% | 5,686 |
| Apr 8, 2025 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | -2.99% | 1,682 |
| Apr 7, 2025 | 24.55 | 26.80 | 24.55 | 26.80 | 26.80 | 6.79% | 10,869 |
| Apr 4, 2025 | 25.10 | 25.25 | 24.66 | 25.10 | 25.10 | -5.12% | 1,885 |
| Apr 3, 2025 | 24.80 | 26.50 | 24.80 | 26.45 | 26.45 | 5.13% | 5,016 |
| Apr 2, 2025 | 24.90 | 25.62 | 24.90 | 25.16 | 25.16 | -2.10% | 7,989 |
| Apr 1, 2025 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -2.87% | 1,404 |
| Mar 31, 2025 | 25.80 | 26.46 | 25.80 | 26.46 | 26.46 | -3.47% | 2,247 |
| Mar 28, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - | 120 |
| Mar 27, 2025 | 26.75 | 27.41 | 26.75 | 27.41 | 27.41 | 3.01% | 447 |
| Mar 26, 2025 | 26.45 | 26.75 | 26.25 | 26.61 | 26.61 | 1.76% | 818 |
| Mar 25, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | 47 |
| Mar 24, 2025 | 25.54 | 26.15 | 25.50 | 26.15 | 26.15 | -0.95% | 19,429 |
| Mar 21, 2025 | 26.10 | 26.40 | 25.50 | 26.40 | 26.40 | -0.94% | 4,778 |
| Mar 20, 2025 | 26.09 | 27.00 | 26.09 | 26.65 | 26.65 | -0.37% | 2,525 |
| Mar 19, 2025 | 26.61 | 26.86 | 26.21 | 26.75 | 26.75 | -9.12% | 5,445 |
| Mar 18, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - | 7,428 |
| Mar 17, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 5.13% | 330 |
| Mar 14, 2025 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | 3.70% | 1,146 |
| Mar 13, 2025 | 27.13 | 27.84 | 27.00 | 27.00 | 27.00 | -2.42% | 1,370 |