TAV Havalimanlari Holding A.S. (TAVHY)
OTCMKTS · Delayed Price · Currency is USD
26.45
-0.08 (-0.29%)
Dec 8, 2025, 11:17 AM EST
TAVHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 26.50 | 26.50 | 26.27 | 26.27 | - | -0.97% | 699 |
| Dec 5, 2025 | 26.75 | 26.75 | 26.31 | 26.53 | 26.53 | -0.47% | 1,993 |
| Dec 4, 2025 | 26.68 | 26.90 | 26.40 | 26.65 | 26.65 | 2.22% | 8,193 |
| Dec 3, 2025 | 26.30 | 26.30 | 25.90 | 26.07 | 26.07 | -0.31% | 11,405 |
| Dec 2, 2025 | 26.30 | 26.30 | 26.15 | 26.15 | 26.15 | -1.21% | 4,324 |
| Dec 1, 2025 | 26.08 | 26.60 | 26.08 | 26.47 | 26.47 | 3.80% | 23,479 |
| Nov 26, 2025 | 25.44 | 25.55 | 25.27 | 25.50 | 25.50 | - | 4,396 |
| Nov 25, 2025 | 25.60 | 25.60 | 25.37 | 25.50 | 25.50 | - | 13,438 |
| Nov 24, 2025 | 25.70 | 25.70 | 25.50 | 25.50 | 25.50 | 0.47% | 8,307 |
| Nov 21, 2025 | 25.27 | 25.50 | 25.27 | 25.38 | 25.38 | 1.48% | 5,727 |
| Nov 20, 2025 | 24.97 | 25.01 | 24.94 | 25.01 | 25.01 | -0.04% | 794 |
| Nov 19, 2025 | 24.71 | 25.02 | 24.71 | 25.02 | 25.02 | 3.58% | 2,802 |
| Nov 18, 2025 | 23.78 | 24.20 | 23.78 | 24.16 | 24.16 | 0.73% | 2,095 |
| Nov 17, 2025 | 24.40 | 24.90 | 23.98 | 23.98 | 23.98 | -2.08% | 2,205 |
| Nov 14, 2025 | 24.28 | 24.49 | 24.28 | 24.49 | 24.49 | -2.43% | 3,050 |
| Nov 13, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.22% | 255 |
| Nov 12, 2025 | 25.51 | 25.51 | 25.16 | 25.16 | 25.16 | 0.10% | 967 |
| Nov 11, 2025 | 24.97 | 25.13 | 24.81 | 25.13 | 25.13 | 2.99% | 2,635 |
| Nov 10, 2025 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -3.82% | 630 |
| Nov 7, 2025 | 24.85 | 25.37 | 24.85 | 25.37 | 25.37 | -1.67% | 3,332 |
| Nov 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.35% | 4,037 |
| Nov 5, 2025 | 25.90 | 25.90 | 25.89 | 25.89 | 25.89 | 1.53% | 22,694 |
| Nov 4, 2025 | 25.60 | 25.60 | 25.49 | 25.50 | 25.50 | -0.39% | 17,602 |
| Nov 3, 2025 | 25.50 | 25.60 | 25.48 | 25.60 | 25.60 | 1.59% | 5,802 |
| Oct 31, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 2.02% | 5,896 |
| Oct 30, 2025 | 24.69 | 24.70 | 24.69 | 24.70 | 24.70 | -1.59% | 240 |
| Oct 29, 2025 | 25.05 | 25.37 | 25.00 | 25.10 | 25.10 | -0.08% | 9,619 |
| Oct 28, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 25.12 | - | 685 |
| Oct 27, 2025 | 24.83 | 25.25 | 24.83 | 25.12 | 25.12 | 1.29% | 4,310 |
| Oct 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 5.08% | 570 |
| Oct 23, 2025 | 24.00 | 24.00 | 23.54 | 23.60 | 23.60 | 4.89% | 1,542 |
| Oct 22, 2025 | 23.35 | 23.36 | 22.50 | 22.50 | 22.50 | -0.88% | 365 |
| Oct 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.37% | 1,417 |
| Oct 20, 2025 | 22.22 | 22.35 | 22.18 | 22.18 | 22.18 | 3.14% | 862 |
| Oct 17, 2025 | 21.45 | 21.59 | 21.45 | 21.50 | 21.50 | -0.56% | 2,592 |
| Oct 16, 2025 | 21.40 | 21.83 | 21.40 | 21.62 | 21.62 | -2.17% | 933 |
| Oct 15, 2025 | 21.49 | 22.10 | 21.49 | 22.10 | 22.10 | 3.03% | 3,808 |
| Oct 14, 2025 | 21.67 | 21.67 | 21.05 | 21.45 | 21.45 | -3.98% | 8,723 |
| Oct 13, 2025 | 22.50 | 22.65 | 22.31 | 22.34 | 22.34 | -1.50% | 4,816 |
| Oct 10, 2025 | 22.94 | 22.94 | 22.68 | 22.68 | 22.68 | -0.31% | 530 |
| Oct 9, 2025 | 22.62 | 22.75 | 22.43 | 22.75 | 22.75 | 0.13% | 1,635 |
| Oct 8, 2025 | 22.30 | 22.72 | 22.30 | 22.72 | 22.72 | -1.09% | 5,832 |
| Oct 7, 2025 | 22.94 | 22.97 | 22.94 | 22.97 | 22.97 | 2.09% | 918 |
| Oct 6, 2025 | 22.43 | 22.50 | 22.20 | 22.50 | 22.50 | -0.35% | 10,124 |
| Oct 3, 2025 | 22.50 | 22.58 | 22.25 | 22.58 | 22.58 | -1.83% | 6,740 |
| Oct 2, 2025 | 22.89 | 23.04 | 22.71 | 23.00 | 23.00 | -0.43% | 2,425 |
| Sep 30, 2025 | 22.94 | 23.10 | 22.94 | 23.10 | 23.10 | 1.67% | 2,832 |
| Sep 29, 2025 | 22.93 | 22.98 | 22.60 | 22.72 | 22.72 | -2.82% | 9,508 |
| Sep 26, 2025 | 23.16 | 23.38 | 23.16 | 23.38 | 23.38 | 1.45% | 1,542 |
| Sep 25, 2025 | 23.00 | 23.05 | 22.77 | 23.05 | 23.05 | -0.41% | 2,776 |