TAV Havalimanlari Holding A.S. (TAVHY)
OTCMKTS · Delayed Price · Currency is USD
29.54
+0.75 (2.60%)
At close: Jan 8, 2026
TAVHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 29.62 | 29.70 | 29.47 | 29.54 | 29.54 | 2.60% | 11,853 |
| Jan 7, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -2.07% | 449 |
| Jan 6, 2026 | 28.65 | 29.40 | 28.65 | 29.40 | 29.40 | 3.23% | 5,259 |
| Jan 5, 2026 | 28.51 | 28.51 | 28.48 | 28.48 | 28.48 | -0.94% | 570 |
| Jan 2, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.59% | 235 |
| Dec 31, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 2.00% | 350 |
| Dec 29, 2025 | 28.53 | 28.53 | 28.02 | 28.02 | 28.02 | 0.85% | 1,692 |
| Dec 26, 2025 | 28.00 | 28.00 | 27.00 | 27.78 | 27.78 | -0.77% | 1,550 |
| Dec 24, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 2.71% | 3,782 |
| Dec 23, 2025 | 28.00 | 28.06 | 27.26 | 27.26 | 27.26 | -1.30% | 3,091 |
| Dec 22, 2025 | 28.00 | 28.00 | 27.05 | 27.62 | 27.62 | -2.75% | 13,698 |
| Dec 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.18% | 434 |
| Dec 18, 2025 | 28.20 | 28.35 | 28.20 | 28.35 | 28.35 | -0.07% | 10,510 |
| Dec 17, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1.05% | 192 |
| Dec 16, 2025 | 28.00 | 28.45 | 28.00 | 28.08 | 28.08 | -1.87% | 1,766 |
| Dec 15, 2025 | 29.25 | 29.25 | 28.61 | 28.61 | 28.61 | 2.18% | 6,276 |
| Dec 12, 2025 | 28.50 | 28.65 | 28.00 | 28.00 | 28.00 | 0.18% | 4,030 |
| Dec 11, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.45% | 4,632 |
| Dec 10, 2025 | 27.37 | 27.57 | 27.20 | 27.55 | 27.55 | 0.77% | 6,202 |
| Dec 9, 2025 | 27.23 | 27.34 | 26.99 | 27.34 | 27.34 | 4.07% | 7,596 |
| Dec 8, 2025 | 26.50 | 26.50 | 26.27 | 26.27 | 26.27 | -0.97% | 1,236 |
| 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 |