TAV Havalimanlari Holding A.S. (TAVHY)
OTCMKTS · Delayed Price · Currency is USD
21.42
-0.23 (-1.06%)
At close: Oct 23, 2026
TAVHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.52 | 21.64 | 21.42 | 21.42 | 21.42 | -1.06% | 4,152 |
| Oct 22, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -6.48% | 239 |
| Oct 21, 2026 | 22.76 | 23.15 | 22.76 | 23.15 | 23.15 | 1.36% | 588 |
| Oct 20, 2026 | 22.09 | 23.20 | 22.09 | 22.84 | 22.84 | 2.26% | 1,170 |
| Oct 19, 2026 | 22.04 | 22.34 | 22.04 | 22.34 | 22.34 | 3.75% | 470 |
| Oct 16, 2026 | 21.80 | 21.96 | 21.53 | 21.53 | 21.53 | -1.51% | 492 |
| Oct 15, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.26% | 519 |
| Oct 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.25% | 252 |
| Oct 13, 2026 | 21.87 | 21.89 | 21.64 | 21.86 | 21.86 | 0.07% | 1,015 |
| Oct 12, 2026 | 21.84 | 21.84 | 21.42 | 21.84 | 21.84 | -2.54% | 573 |
| Oct 9, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.75% | 806 |
| Oct 8, 2026 | 22.00 | 22.38 | 21.83 | 22.03 | 22.03 | -0.88% | 1,330 |
| Oct 6, 2026 | 22.30 | 22.30 | 22.22 | 22.22 | 22.22 | -0.98% | 735 |
| Oct 2, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 2.00% | 273 |
| Oct 1, 2026 | 21.79 | 22.00 | 21.79 | 22.00 | 22.00 | 4.15% | 1,120 |
| Sep 30, 2026 | 21.75 | 21.75 | 21.12 | 21.12 | 21.12 | -3.19% | 2,517 |
| Sep 29, 2026 | 21.62 | 21.82 | 21.62 | 21.82 | 21.82 | 0.93% | 435 |
| Sep 28, 2026 | 21.54 | 21.62 | 21.54 | 21.62 | 21.62 | -3.44% | 1,745 |
| Sep 25, 2026 | 22.20 | 22.39 | 22.20 | 22.39 | 22.39 | 1.61% | 393 |
| Sep 24, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -2.28% | 518 |
| Sep 23, 2026 | 23.10 | 23.10 | 22.55 | 22.55 | 22.55 | -1.76% | 3,920 |
| Sep 22, 2026 | 23.00 | 23.05 | 22.60 | 23.05 | 22.95 | 0.02% | 1,922 |
| Sep 21, 2026 | 22.92 | 23.05 | 22.82 | 23.05 | 22.95 | 3.67% | 2,750 |
| Sep 17, 2026 | 22.47 | 22.50 | 22.23 | 22.23 | 22.14 | 4.76% | 3,087 |
| Sep 16, 2026 | 20.52 | 21.22 | 20.20 | 21.22 | 21.13 | - | 9,217 |
| Sep 15, 2026 | 21.55 | 21.55 | 21.09 | 21.22 | 21.13 | -5.27% | 10,314 |
| Sep 14, 2026 | 22.29 | 22.40 | 22.02 | 22.40 | 22.31 | -1.50% | 2,816 |
| Sep 11, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.65 | 0.53% | 762 |
| Sep 10, 2026 | 22.65 | 22.65 | 22.51 | 22.62 | 22.53 | -0.79% | 1,232 |
| Sep 9, 2026 | 22.80 | 22.83 | 22.69 | 22.80 | 22.71 | -0.87% | 2,186 |
| Sep 8, 2026 | 22.80 | 23.03 | 22.80 | 23.00 | 22.90 | 4.12% | 1,104 |
| Sep 4, 2026 | 22.22 | 22.38 | 22.09 | 22.09 | 22.00 | -0.13% | 6,097 |
| Sep 3, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.03 | 1.93% | 7,353 |
| Sep 2, 2026 | 21.51 | 21.76 | 21.51 | 21.70 | 21.61 | 0.32% | 2,367 |
| Sep 1, 2026 | 21.61 | 21.72 | 21.57 | 21.63 | 21.54 | -3.31% | 15,004 |
| Aug 31, 2026 | 22.48 | 22.48 | 22.16 | 22.37 | 22.28 | -7.10% | 17,231 |
| Aug 26, 2026 | 23.34 | 24.10 | 23.34 | 24.08 | 23.98 | 0.33% | 1,640 |
| Aug 25, 2026 | 23.80 | 24.23 | 23.80 | 24.00 | 23.90 | 3.18% | 1,578 |
| Aug 24, 2026 | 23.41 | 23.41 | 22.93 | 23.26 | 23.16 | -1.12% | 3,274 |
| Aug 21, 2026 | 23.57 | 23.57 | 23.52 | 23.52 | 23.42 | 0.61% | 527 |
| Aug 20, 2026 | 22.81 | 23.38 | 22.81 | 23.38 | 23.28 | 0.13% | 1,316 |
| Aug 19, 2026 | 23.50 | 23.50 | 23.14 | 23.35 | 23.25 | 2.41% | 1,085 |
| Aug 18, 2026 | 23.19 | 23.19 | 22.80 | 22.80 | 22.71 | -3.59% | 13,866 |
| Aug 17, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.55 | 2.78% | 372 |
| Aug 13, 2026 | 23.70 | 23.85 | 23.01 | 23.01 | 22.91 | -1.33% | 1,880 |
| Aug 12, 2026 | 23.69 | 23.69 | 23.24 | 23.32 | 23.22 | 0.95% | 1,099 |
| Aug 11, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.00 | -0.28% | 4,771 |
| Aug 10, 2026 | 22.94 | 23.19 | 22.84 | 23.17 | 23.07 | -1.42% | 1,803 |
| Aug 7, 2026 | 23.74 | 23.74 | 22.83 | 23.50 | 23.40 | 0.64% | 1,130 |
| Aug 6, 2026 | 23.15 | 23.35 | 22.67 | 23.35 | 23.25 | -3.81% | 1,295 |