TAV Havalimanlari Holding A.S. (TAVHY)
OTCMKTS · Delayed Price · Currency is USD
24.04
-0.37 (-1.52%)
At close: Jun 26, 2026
TAVHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 24.76 | 24.76 | 24.04 | 24.04 | 24.04 | -1.52% | 679 |
| Jun 25, 2026 | 24.49 | 24.55 | 24.41 | 24.41 | 24.41 | 0.91% | 3,328 |
| Jun 24, 2026 | 24.50 | 24.60 | 24.19 | 24.19 | 24.19 | -6.09% | 773 |
| Jun 23, 2026 | 24.20 | 25.76 | 24.13 | 25.76 | 25.76 | 3.04% | 2,308 |
| Jun 22, 2026 | 25.04 | 25.08 | 25.00 | 25.00 | 25.00 | -4.40% | 1,287 |
| Jun 18, 2026 | 26.63 | 26.69 | 26.15 | 26.15 | 26.15 | -1.62% | 1,738 |
| Jun 17, 2026 | 25.86 | 26.58 | 25.34 | 26.58 | 26.58 | 0.61% | 10,268 |
| Jun 16, 2026 | 26.22 | 26.57 | 25.50 | 26.42 | 26.42 | 3.60% | 8,742 |
| Jun 15, 2026 | 24.64 | 25.50 | 24.63 | 25.50 | 25.50 | 5.90% | 14,920 |
| Jun 12, 2026 | 23.80 | 24.08 | 23.80 | 24.08 | 24.08 | 6.08% | 2,969 |
| Jun 11, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.09% | 1,045 |
| Jun 10, 2026 | 22.59 | 22.68 | 22.50 | 22.68 | 22.68 | 1.77% | 2,133 |
| Jun 9, 2026 | 22.46 | 22.63 | 22.23 | 22.29 | 22.29 | 0.61% | 6,555 |
| Jun 8, 2026 | 22.00 | 22.28 | 21.98 | 22.15 | 22.15 | -1.82% | 31,478 |
| Jun 5, 2026 | 22.59 | 22.63 | 22.49 | 22.56 | 22.56 | -1.35% | 2,909 |
| Jun 4, 2026 | 23.10 | 23.10 | 22.87 | 22.87 | 22.87 | -1.35% | 16,433 |
| Jun 3, 2026 | 23.01 | 23.19 | 23.01 | 23.18 | 23.18 | -1.24% | 16,359 |
| Jun 2, 2026 | 23.13 | 23.47 | 23.13 | 23.47 | 23.47 | 0.21% | 10,009 |
| Jun 1, 2026 | 22.68 | 23.43 | 22.59 | 23.42 | 23.42 | 3.04% | 2,930 |
| May 29, 2026 | 22.31 | 22.73 | 21.99 | 22.73 | 22.73 | 1.93% | 6,344 |
| May 28, 2026 | 22.40 | 23.05 | 22.30 | 22.30 | 22.30 | -4.09% | 17,345 |
| May 27, 2026 | 22.15 | 23.25 | 22.15 | 23.25 | 23.25 | 5.01% | 363 |
| May 26, 2026 | 21.91 | 22.18 | 21.91 | 22.14 | 22.14 | 0.64% | 1,963 |
| May 22, 2026 | 22.43 | 22.44 | 22.00 | 22.00 | 22.00 | 1.10% | 12,754 |
| May 21, 2026 | 22.50 | 22.50 | 21.55 | 21.76 | 21.76 | -4.98% | 13,621 |
| May 20, 2026 | 22.55 | 22.90 | 22.55 | 22.90 | 22.90 | 1.96% | 1,356 |
| May 19, 2026 | 22.43 | 23.41 | 22.40 | 22.46 | 22.46 | 1.45% | 9,260 |
| May 18, 2026 | 22.64 | 22.70 | 22.10 | 22.14 | 22.14 | -2.68% | 4,843 |
| May 15, 2026 | 22.90 | 23.02 | 22.60 | 22.75 | 22.75 | -1.73% | 1,630 |
| May 14, 2026 | 23.30 | 23.60 | 23.15 | 23.15 | 23.15 | -0.22% | 1,543 |
| May 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.11% | 1,226 |
| May 12, 2026 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | -4.20% | 7,026 |
| May 11, 2026 | 24.87 | 24.87 | 24.74 | 24.74 | 24.74 | -1.67% | 335 |
| May 8, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -3.12% | 912 |
| May 6, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 4.59% | 302 |
| May 5, 2026 | 24.48 | 24.83 | 24.30 | 24.83 | 24.83 | 3.07% | 776 |
| May 4, 2026 | 24.10 | 24.52 | 23.95 | 24.09 | 24.09 | -2.67% | 4,721 |
| May 1, 2026 | 24.75 | 24.75 | 24.70 | 24.75 | 24.75 | - | 10,300 |
| Apr 29, 2026 | 25.00 | 25.00 | 24.75 | 24.75 | 24.75 | -2.51% | 820 |
| Apr 28, 2026 | 25.62 | 25.76 | 25.39 | 25.39 | 25.39 | -7.60% | 2,330 |
| Apr 24, 2026 | 27.92 | 27.92 | 27.48 | 27.48 | 27.48 | -0.88% | 2,223 |
| Apr 23, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - | 150 |
| Apr 22, 2026 | 27.34 | 27.72 | 27.34 | 27.72 | 27.72 | -1.98% | 1,992 |
| Apr 21, 2026 | 27.85 | 28.28 | 27.85 | 28.28 | 28.28 | -0.77% | 4,397 |
| Apr 20, 2026 | 28.38 | 29.35 | 28.01 | 28.50 | 28.50 | -1.49% | 1,003 |
| Apr 17, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 2.01% | 563 |
| Apr 16, 2026 | 28.20 | 28.36 | 27.33 | 28.36 | 28.36 | -0.87% | 1,786 |
| Apr 15, 2026 | 29.00 | 29.33 | 28.52 | 28.61 | 28.61 | -4.25% | 2,518 |
| Apr 14, 2026 | 29.52 | 29.88 | 29.52 | 29.88 | 29.88 | -0.93% | 2,843 |
| Apr 13, 2026 | 29.47 | 30.16 | 28.83 | 30.16 | 30.16 | -0.69% | 7,705 |