TAV Havalimanlari Holding A.S. (TAVHY)
OTCMKTS · Delayed Price · Currency is USD
25.37
-0.43 (-1.67%)
Nov 7, 2025, 3:14 PM EST
TAVHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 24.85 | 25.45 | 24.85 | 25.45 | - | -1.36% | 2,311 |
| 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 |
| Oct 1, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 5 |
| 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 |
| Sep 24, 2025 | 23.48 | 23.48 | 23.14 | 23.14 | 23.14 | -0.36% | 2,191 |
| Sep 23, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -2.83% | 325 |
| Sep 22, 2025 | 23.70 | 24.00 | 23.70 | 23.90 | 23.90 | 1.27% | 1,354 |
| Sep 19, 2025 | 23.40 | 23.60 | 23.30 | 23.60 | 23.60 | 0.73% | 2,186 |
| Sep 18, 2025 | 23.64 | 23.64 | 23.35 | 23.43 | 23.43 | -1.14% | 3,914 |
| Sep 17, 2025 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | -2.17% | 5,143 |
| Sep 16, 2025 | 23.60 | 24.26 | 23.60 | 24.23 | 24.23 | 3.64% | 9,481 |
| 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 |