TAV Havalimanlari Holding A.S. (TAVHY)
OTCMKTS
· Delayed Price · Currency is USD
32.67
-1.26 (-3.73%)
Dec 20, 2024, 4:00 PM EST
TAVHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.04% | 129 |
| Dec 23, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - | 2,470 |
| Dec 20, 2024 | 32.32 | 32.67 | 32.32 | 32.67 | 32.67 | -3.73% | 1,377 |
| Dec 19, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - | 103 |
| Dec 18, 2024 | 33.60 | 33.93 | 33.60 | 33.93 | 33.93 | 1.43% | 430 |
| Dec 17, 2024 | 32.15 | 33.45 | 32.15 | 33.45 | 33.45 | 4.06% | 979 |
| Dec 16, 2024 | 32.92 | 32.92 | 32.15 | 32.15 | 32.15 | -2.35% | 1,620 |
| Dec 13, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 1.92% | 546 |
| Dec 12, 2024 | 32.34 | 32.34 | 32.30 | 32.30 | 32.30 | -1.88% | 1,456 |
| Dec 11, 2024 | 32.66 | 32.92 | 32.66 | 32.92 | 32.92 | - | 362 |
| Dec 10, 2024 | 30.88 | 32.92 | 30.88 | 32.92 | 32.92 | 3.20% | 1,126 |
| Dec 9, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 1.79% | 1,629 |
| Dec 6, 2024 | 33.06 | 33.06 | 31.34 | 31.34 | 31.34 | -1.69% | 4,381 |
| Dec 5, 2024 | 32.92 | 32.92 | 31.88 | 31.88 | 31.88 | -0.38% | 3,551 |
| Dec 4, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 346 |
| Dec 3, 2024 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | 0.41% | 3,064 |
| Dec 2, 2024 | 31.32 | 31.87 | 31.32 | 31.87 | 31.87 | -1.54% | 586 |
| Nov 29, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - | 12 |
| Nov 27, 2024 | 31.92 | 32.50 | 31.92 | 32.37 | 32.37 | -0.37% | 1,149 |
| Nov 26, 2024 | 32.50 | 32.51 | 32.49 | 32.49 | 32.49 | 5.25% | 2,778 |
| Nov 25, 2024 | 32.20 | 32.20 | 30.87 | 30.87 | 30.87 | -0.93% | 2,662 |
| Nov 22, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -2.81% | 174 |
| Nov 21, 2024 | 31.28 | 32.06 | 31.28 | 32.06 | 32.06 | 6.87% | 1,191 |
| Nov 20, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.10% | 1,207 |
| Nov 19, 2024 | 30.10 | 30.10 | 29.97 | 29.97 | 29.97 | -3.32% | 1,539 |
| Nov 18, 2024 | 30.20 | 31.00 | 30.00 | 31.00 | 31.00 | 0.54% | 1,855 |
| Nov 15, 2024 | 30.30 | 30.83 | 30.30 | 30.83 | 30.83 | 6.13% | 944 |
| Nov 14, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 91 |
| Nov 13, 2024 | 28.76 | 29.51 | 28.76 | 29.05 | 29.05 | 1.01% | 1,299 |
| Nov 12, 2024 | 29.32 | 29.35 | 28.76 | 28.76 | 28.76 | 4.20% | 1,310 |
| Nov 11, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -3.06% | 267 |
| Nov 8, 2024 | 28.06 | 29.04 | 27.80 | 28.47 | 28.47 | 2.11% | 3,128 |
| Nov 7, 2024 | 29.04 | 29.04 | 27.88 | 27.88 | 27.88 | 0.66% | 447 |
| Nov 6, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 4.92% | 10,624 |
| Nov 5, 2024 | 26.51 | 26.51 | 26.40 | 26.40 | 26.40 | -3.61% | 608 |
| Nov 4, 2024 | 27.88 | 27.88 | 27.39 | 27.39 | 27.39 | 2.43% | 412 |
| Nov 1, 2024 | 27.00 | 27.00 | 26.74 | 26.74 | 26.74 | 0.72% | 1,437 |
| Oct 31, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -4.15% | 689 |
| Oct 30, 2024 | 27.50 | 27.70 | 26.60 | 27.70 | 27.70 | 5.32% | 1,553 |
| Oct 29, 2024 | 26.30 | 26.79 | 26.30 | 26.30 | 26.30 | 0.96% | 505 |
| Oct 28, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.19% | 287 |
| Oct 25, 2024 | 25.98 | 26.00 | 25.96 | 26.00 | 26.00 | -1.96% | 13,555 |
| Oct 24, 2024 | 26.55 | 26.55 | 26.52 | 26.52 | 26.52 | -0.11% | 521 |
| Oct 23, 2024 | 26.30 | 26.55 | 26.30 | 26.55 | 26.55 | -1.43% | 10,917 |
| Oct 22, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.24% | 262 |
| Oct 21, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.79% | 3,270 |
| Oct 18, 2024 | 26.56 | 26.72 | 26.27 | 26.27 | 26.27 | -4.32% | 7,819 |
| Oct 17, 2024 | 28.19 | 28.19 | 27.46 | 27.46 | 27.46 | 1.84% | 1,106 |
| Oct 16, 2024 | 26.72 | 26.96 | 26.50 | 26.96 | 26.96 | 6.39% | 7,661 |
| Oct 15, 2024 | 24.77 | 25.39 | 24.75 | 25.34 | 25.34 | 1.81% | 10,440 |
| Oct 14, 2024 | 25.23 | 25.23 | 24.55 | 24.89 | 24.89 | -3.49% | 6,395 |
| Oct 11, 2024 | 26.69 | 26.69 | 25.70 | 25.79 | 25.79 | -1.23% | 6,600 |
| Oct 10, 2024 | 25.77 | 26.25 | 25.77 | 26.11 | 26.11 | -0.34% | 29,183 |
| Oct 9, 2024 | 26.86 | 26.86 | 25.55 | 26.20 | 26.20 | -3.64% | 5,045 |
| Oct 8, 2024 | 27.10 | 27.50 | 27.10 | 27.19 | 27.19 | 0.33% | 2,551 |
| Oct 7, 2024 | 27.95 | 27.95 | 26.75 | 27.10 | 27.10 | -3.52% | 4,828 |
| Oct 4, 2024 | 27.23 | 28.12 | 27.20 | 28.09 | 28.09 | 0.29% | 9,574 |
| Oct 3, 2024 | 27.20 | 28.01 | 27.20 | 28.01 | 28.01 | 2.79% | 35,263 |
| Oct 2, 2024 | 27.47 | 27.47 | 27.00 | 27.25 | 27.25 | -4.10% | 7,557 |
| Oct 1, 2024 | 29.00 | 29.00 | 28.00 | 28.42 | 28.42 | -1.77% | 2,986 |
| Sep 30, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - | 37 |
| Sep 27, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - | 154 |
| Sep 26, 2024 | 28.00 | 28.93 | 28.00 | 28.93 | 28.93 | 0.62% | 1,347 |
| Sep 25, 2024 | 29.42 | 29.42 | 28.75 | 28.75 | 28.75 | -4.96% | 2,701 |
| Sep 24, 2024 | 29.95 | 30.25 | 29.83 | 30.25 | 30.25 | -0.82% | 1,120 |
| Sep 23, 2024 | 30.62 | 30.62 | 30.50 | 30.50 | 30.50 | -0.38% | 1,791 |
| Sep 20, 2024 | 31.16 | 31.16 | 30.50 | 30.62 | 30.62 | -2.13% | 2,223 |
| Sep 19, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 3.05% | 443 |
| Sep 18, 2024 | 29.50 | 30.36 | 29.50 | 30.36 | 30.36 | -3.85% | 2,545 |
| Sep 17, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - | 1 |
| Sep 16, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - | 60 |
| Sep 13, 2024 | 30.93 | 31.57 | 30.93 | 31.57 | 31.57 | 2.10% | 577 |
| Sep 12, 2024 | 31.52 | 31.52 | 30.92 | 30.92 | 30.92 | -3.16% | 870 |
| Sep 11, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 59 |
| Sep 10, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | 115 |
| Sep 9, 2024 | 31.51 | 31.93 | 31.51 | 31.93 | 31.93 | 3.00% | 4,543 |
| Sep 6, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 503 |
| Sep 5, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 55 |
| Sep 4, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.70% | 301 |
| Sep 3, 2024 | 30.84 | 30.84 | 30.19 | 30.19 | 30.19 | 2.32% | 788 |
| Aug 30, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 139 |
| Aug 29, 2024 | 28.92 | 30.00 | 28.92 | 29.50 | 29.50 | 1.55% | 1,285 |
| Aug 28, 2024 | 28.68 | 29.05 | 28.68 | 29.05 | 29.05 | 4.84% | 1,550 |
| Aug 27, 2024 | 28.73 | 29.15 | 27.68 | 27.71 | 27.71 | 0.40% | 6,280 |
| Aug 26, 2024 | 28.21 | 28.21 | 27.60 | 27.60 | 27.60 | -2.13% | 4,165 |
| Aug 23, 2024 | 27.96 | 29.00 | 27.90 | 28.20 | 28.20 | -2.71% | 11,020 |
| Aug 22, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - | 125 |
| Aug 21, 2024 | 28.66 | 28.99 | 28.66 | 28.99 | 28.99 | -1.75% | 771 |
| Aug 20, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 128 |
| Aug 19, 2024 | 28.01 | 29.50 | 28.01 | 29.50 | 29.50 | 3.73% | 771 |
| Aug 16, 2024 | 28.98 | 28.98 | 28.43 | 28.44 | 28.44 | -1.90% | 897 |
| Aug 15, 2024 | 29.00 | 29.00 | 28.99 | 28.99 | 28.99 | -1.73% | 502 |
| Aug 14, 2024 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 3.18% | 1,062 |
| Aug 13, 2024 | 28.12 | 28.59 | 27.90 | 28.59 | 28.59 | -0.69% | 3,120 |
| Aug 12, 2024 | 29.20 | 29.20 | 28.40 | 28.79 | 28.79 | -2.11% | 822 |
| Aug 9, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -2.13% | 438 |
| Aug 8, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.48% | 280 |
| Aug 7, 2024 | 29.76 | 30.70 | 29.76 | 30.50 | 30.50 | 10.11% | 1,258 |
| Aug 6, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -10.79% | 1,196 |
| Aug 5, 2024 | 30.65 | 31.05 | 27.78 | 31.05 | 31.05 | -8.46% | 2,192 |