TAV Havalimanlari Holding A.S. (IST:TAVHL)
Turkey
· Delayed Price · Currency is TRY 283.50
-1.25 (-0.44%)
At close: Dec 5, 2025
IST:TAVHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 284.25 | 289.25 | 282.50 | 283.50 | 283.50 | -0.44% | 1,709,133 |
| Dec 4, 2025 | 278.00 | 290.25 | 278.00 | 284.75 | 284.75 | 1.88% | 2,451,988 |
| Dec 3, 2025 | 280.00 | 281.75 | 275.50 | 279.50 | 279.50 | -0.53% | 2,127,462 |
| Dec 2, 2025 | 282.50 | 287.75 | 277.75 | 281.00 | 281.00 | -1.92% | 2,515,515 |
| Dec 1, 2025 | 278.00 | 286.50 | 273.75 | 286.50 | 286.50 | 3.06% | 2,074,709 |
| Nov 28, 2025 | 279.00 | 279.75 | 274.50 | 278.00 | 278.00 | -0.71% | 1,830,937 |
| Nov 27, 2025 | 273.25 | 280.00 | 273.25 | 280.00 | 280.00 | 3.04% | 2,531,172 |
| Nov 26, 2025 | 271.25 | 274.75 | 270.25 | 271.75 | 271.75 | 0.28% | 2,153,954 |
| Nov 25, 2025 | 272.50 | 277.75 | 267.00 | 271.00 | 271.00 | -0.09% | 2,653,005 |
| Nov 24, 2025 | 273.50 | 277.50 | 270.75 | 271.25 | 271.25 | -0.91% | 2,024,291 |
| Nov 21, 2025 | 268.00 | 274.50 | 263.00 | 273.75 | 273.75 | 2.05% | 2,280,401 |
| Nov 20, 2025 | 261.75 | 269.75 | 261.00 | 268.25 | 268.25 | 2.48% | 2,456,412 |
| Nov 19, 2025 | 256.00 | 263.00 | 254.50 | 261.75 | 261.75 | 2.85% | 2,154,477 |
| Nov 18, 2025 | 257.00 | 261.00 | 253.00 | 254.50 | 254.50 | -1.93% | 1,875,571 |
| Nov 17, 2025 | 254.75 | 261.50 | 251.00 | 259.50 | 259.50 | 1.96% | 2,241,973 |
| Nov 14, 2025 | 265.25 | 266.00 | 251.75 | 254.50 | 254.50 | -4.50% | 3,373,905 |
| Nov 13, 2025 | 267.75 | 268.00 | 263.00 | 266.50 | 266.50 | - | 1,549,623 |
| Nov 12, 2025 | 263.00 | 267.00 | 261.25 | 266.50 | 266.50 | 2.11% | 2,096,807 |
| Nov 11, 2025 | 261.00 | 269.00 | 256.50 | 261.00 | 261.00 | -0.19% | 2,207,285 |
| Nov 10, 2025 | 269.00 | 272.25 | 260.75 | 261.50 | 261.50 | -2.52% | 1,774,460 |
| Nov 7, 2025 | 273.00 | 274.25 | 265.25 | 268.25 | 268.25 | -1.74% | 1,371,902 |
| Nov 6, 2025 | 272.50 | 274.00 | 267.25 | 273.00 | 273.00 | 0.37% | 2,300,417 |
| Nov 5, 2025 | 270.25 | 274.50 | 266.25 | 272.00 | 272.00 | 0.74% | 2,071,900 |
| Nov 4, 2025 | 269.00 | 272.75 | 266.75 | 270.00 | 270.00 | 0.37% | 2,667,588 |
| Nov 3, 2025 | 265.00 | 271.50 | 264.75 | 269.00 | 269.00 | 1.51% | 2,142,771 |
| Oct 31, 2025 | 260.00 | 265.50 | 254.50 | 265.00 | 265.00 | 1.83% | 3,276,185 |
| Oct 30, 2025 | 262.75 | 262.75 | 258.00 | 260.25 | 260.25 | -0.95% | 2,502,963 |
| Oct 28, 2025 | 262.25 | 265.00 | 258.25 | 262.75 | 262.75 | 0.19% | 1,530,250 |
| Oct 27, 2025 | 260.50 | 264.00 | 258.75 | 262.25 | 262.25 | 0.67% | 2,784,038 |
| Oct 24, 2025 | 253.25 | 263.00 | 249.90 | 260.50 | 260.50 | 3.58% | 5,972,115 |
| Oct 23, 2025 | 243.00 | 253.00 | 242.10 | 251.50 | 251.50 | 3.50% | 3,377,406 |
| Oct 22, 2025 | 236.00 | 250.25 | 234.60 | 243.00 | 243.00 | 2.97% | 3,356,343 |
| Oct 21, 2025 | 231.80 | 236.70 | 227.20 | 236.00 | 236.00 | 2.16% | 2,822,204 |
| Oct 20, 2025 | 225.20 | 233.80 | 224.30 | 231.00 | 231.00 | 2.99% | 2,574,220 |
| Oct 17, 2025 | 224.10 | 227.30 | 217.60 | 224.30 | 224.30 | -0.36% | 2,128,947 |
| Oct 16, 2025 | 225.80 | 228.70 | 223.50 | 225.10 | 225.10 | -0.92% | 1,748,263 |
| Oct 15, 2025 | 220.90 | 228.30 | 219.20 | 227.20 | 227.20 | 2.81% | 1,973,962 |
| Oct 14, 2025 | 232.90 | 233.10 | 219.30 | 221.00 | 221.00 | -5.35% | 3,139,805 |
| Oct 13, 2025 | 236.10 | 237.40 | 231.90 | 233.50 | 233.50 | -1.81% | 1,477,273 |
| Oct 10, 2025 | 236.20 | 241.10 | 233.00 | 237.80 | 237.80 | 1.19% | 2,123,877 |
| Oct 9, 2025 | 237.50 | 240.70 | 232.10 | 235.00 | 235.00 | 0.51% | 1,985,026 |
| Oct 8, 2025 | 236.00 | 239.40 | 231.70 | 233.80 | 233.80 | -1.31% | 2,106,795 |
| Oct 7, 2025 | 231.10 | 237.80 | 229.80 | 236.90 | 236.90 | 2.51% | 1,881,462 |
| Oct 6, 2025 | 233.60 | 235.70 | 230.30 | 231.10 | 231.10 | -1.07% | 1,782,543 |
| Oct 3, 2025 | 237.70 | 238.70 | 229.80 | 233.60 | 233.60 | -1.23% | 3,243,302 |
| Oct 2, 2025 | 243.00 | 243.10 | 235.40 | 236.50 | 236.50 | -2.23% | 2,185,386 |
| Oct 1, 2025 | 239.20 | 243.70 | 236.00 | 241.90 | 241.90 | 0.79% | 2,019,345 |
| Sep 30, 2025 | 236.10 | 242.20 | 234.30 | 240.00 | 240.00 | 2.13% | 2,901,588 |
| Sep 29, 2025 | 238.50 | 242.60 | 234.00 | 235.00 | 235.00 | -1.92% | 1,998,538 |
| Sep 26, 2025 | 238.90 | 241.50 | 235.80 | 239.60 | 239.60 | 0.93% | 3,243,722 |