TAV Havalimanlari Holding A.S. (IST:TAVHL)
Turkey
· Delayed Price · Currency is TRY 286.25
-5.00 (-1.72%)
At close: Mar 9, 2026
IST:TAVHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 285.75 | 288.50 | 277.75 | 288.00 | - | -1.12% | 2,440,967 |
| Mar 6, 2026 | 305.00 | 305.00 | 289.50 | 291.25 | 291.25 | -3.72% | 2,899,121 |
| Mar 5, 2026 | 304.00 | 306.25 | 300.00 | 302.50 | 302.50 | -1.06% | 2,628,146 |
| Mar 4, 2026 | 292.50 | 305.75 | 284.50 | 305.75 | 305.75 | 4.09% | 2,997,735 |
| Mar 3, 2026 | 299.25 | 312.25 | 292.25 | 293.75 | 293.75 | -3.29% | 2,914,908 |
| Mar 2, 2026 | 285.00 | 305.25 | 285.00 | 303.75 | 303.75 | -1.70% | 4,690,830 |
| Feb 27, 2026 | 326.25 | 327.00 | 309.00 | 309.00 | 309.00 | -5.21% | 4,540,930 |
| Feb 26, 2026 | 322.00 | 327.00 | 315.75 | 326.00 | 326.00 | 0.93% | 2,793,899 |
| Feb 25, 2026 | 320.00 | 324.00 | 317.00 | 323.00 | 323.00 | 0.94% | 2,224,362 |
| Feb 24, 2026 | 327.50 | 327.75 | 319.50 | 320.00 | 320.00 | -2.36% | 1,832,789 |
| Feb 23, 2026 | 336.75 | 336.75 | 326.50 | 327.75 | 327.75 | -0.30% | 2,028,374 |
| Feb 20, 2026 | 328.00 | 333.00 | 322.50 | 328.75 | 328.75 | 1.78% | 2,317,383 |
| Feb 19, 2026 | 339.25 | 340.50 | 315.00 | 323.00 | 323.00 | -4.65% | 4,511,484 |
| Feb 18, 2026 | 356.75 | 362.25 | 338.75 | 338.75 | 338.75 | -6.23% | 5,994,909 |
| Feb 17, 2026 | 365.00 | 365.00 | 356.25 | 361.25 | 361.25 | -1.03% | 2,789,710 |
| Feb 16, 2026 | 362.50 | 367.75 | 361.00 | 365.00 | 365.00 | 0.97% | 2,751,228 |
| Feb 13, 2026 | 360.25 | 368.25 | 358.00 | 361.50 | 361.50 | 0.49% | 3,397,576 |
| Feb 12, 2026 | 361.25 | 362.50 | 350.25 | 359.75 | 359.75 | 1.34% | 5,519,687 |
| Feb 11, 2026 | 352.00 | 359.75 | 350.00 | 355.00 | 355.00 | 0.28% | 1,880,780 |
| Feb 10, 2026 | 366.75 | 366.75 | 354.00 | 354.00 | 354.00 | -3.48% | 1,644,827 |
| Feb 9, 2026 | 360.00 | 369.00 | 360.00 | 366.75 | 366.75 | 2.37% | 1,935,295 |
| Feb 6, 2026 | 353.75 | 363.25 | 350.50 | 358.25 | 358.25 | 1.42% | 2,490,682 |
| Feb 5, 2026 | 354.00 | 360.00 | 352.50 | 353.25 | 353.25 | -0.77% | 2,593,506 |
| Feb 4, 2026 | 360.00 | 360.25 | 348.50 | 356.00 | 356.00 | -0.56% | 3,052,427 |
| Feb 3, 2026 | 346.50 | 359.75 | 346.00 | 358.00 | 358.00 | 3.62% | 2,890,758 |
| Feb 2, 2026 | 344.50 | 353.75 | 337.00 | 345.50 | 345.50 | -0.65% | 3,420,994 |
| Jan 30, 2026 | 339.00 | 348.75 | 333.00 | 347.75 | 347.75 | 2.58% | 3,842,081 |
| Jan 29, 2026 | 347.00 | 351.00 | 337.00 | 339.00 | 339.00 | -2.24% | 3,810,827 |
| Jan 28, 2026 | 331.75 | 346.75 | 330.50 | 346.75 | 346.75 | 4.36% | 2,499,998 |
| Jan 27, 2026 | 332.50 | 334.00 | 328.75 | 332.25 | 332.25 | -0.08% | 1,873,377 |
| Jan 26, 2026 | 330.00 | 333.75 | 327.75 | 332.50 | 332.50 | 0.83% | 2,516,380 |
| Jan 23, 2026 | 327.50 | 332.00 | 325.75 | 329.75 | 329.75 | 1.07% | 2,790,185 |
| Jan 22, 2026 | 318.25 | 326.50 | 317.50 | 326.25 | 326.25 | 3.00% | 2,979,491 |
| Jan 21, 2026 | 320.00 | 322.75 | 313.75 | 316.75 | 316.75 | -1.02% | 3,368,443 |
| Jan 20, 2026 | 321.00 | 323.00 | 318.00 | 320.00 | 320.00 | -0.54% | 2,774,257 |
| Jan 19, 2026 | 328.00 | 329.50 | 319.25 | 321.75 | 321.75 | -0.46% | 3,420,274 |
| Jan 16, 2026 | 323.50 | 325.25 | 315.50 | 323.25 | 323.25 | 0.62% | 2,848,988 |
| Jan 15, 2026 | 313.75 | 323.00 | 310.00 | 321.25 | 321.25 | 2.39% | 3,210,139 |
| Jan 14, 2026 | 323.00 | 324.00 | 308.25 | 313.75 | 313.75 | -2.79% | 2,957,369 |
| Jan 13, 2026 | 328.00 | 329.50 | 320.50 | 322.75 | 322.75 | -1.45% | 2,753,180 |
| Jan 12, 2026 | 325.75 | 333.75 | 321.75 | 327.50 | 327.50 | 0.69% | 2,263,581 |
| Jan 9, 2026 | 322.50 | 325.50 | 318.25 | 325.25 | 325.25 | 0.85% | 2,295,722 |
| Jan 8, 2026 | 315.75 | 324.25 | 315.00 | 322.50 | 322.50 | 2.22% | 2,744,123 |
| Jan 7, 2026 | 317.50 | 319.00 | 312.75 | 315.50 | 315.50 | 0.40% | 2,620,954 |
| Jan 6, 2026 | 312.25 | 316.00 | 309.25 | 314.25 | 314.25 | 0.88% | 3,662,828 |
| Jan 5, 2026 | 310.75 | 318.00 | 309.75 | 311.50 | 311.50 | 0.24% | 3,338,418 |
| Jan 2, 2026 | 299.00 | 310.75 | 298.25 | 310.75 | 310.75 | 4.19% | 2,776,075 |
| Dec 31, 2025 | 306.50 | 308.50 | 298.25 | 298.25 | 298.25 | -2.13% | 2,449,942 |
| Dec 30, 2025 | 302.50 | 307.75 | 294.75 | 304.75 | 304.75 | 0.83% | 2,873,462 |
| Dec 29, 2025 | 292.50 | 302.25 | 290.00 | 302.25 | 302.25 | 3.33% | 2,031,043 |
| Dec 26, 2025 | 294.50 | 298.25 | 290.75 | 292.50 | 292.50 | -0.68% | 1,298,932 |
| Dec 25, 2025 | 298.00 | 300.75 | 291.00 | 294.50 | 294.50 | -0.67% | 1,192,643 |
| Dec 24, 2025 | 295.50 | 299.00 | 293.25 | 296.50 | 296.50 | 0.08% | 2,148,603 |
| Dec 23, 2025 | 296.50 | 298.75 | 293.25 | 296.25 | 296.25 | -0.08% | 1,477,269 |
| Dec 22, 2025 | 303.00 | 303.50 | 294.75 | 296.50 | 296.50 | -1.50% | 1,913,495 |
| Dec 19, 2025 | 300.25 | 305.00 | 299.50 | 301.00 | 301.00 | 0.25% | 1,341,498 |
| Dec 18, 2025 | 304.25 | 305.75 | 298.00 | 300.25 | 300.25 | -1.15% | 1,874,284 |
| Dec 17, 2025 | 300.50 | 305.00 | 299.75 | 303.75 | 303.75 | 1.00% | 1,367,663 |
| Dec 16, 2025 | 310.25 | 310.25 | 300.75 | 300.75 | 300.75 | -3.22% | 1,585,142 |
| Dec 15, 2025 | 303.75 | 311.00 | 302.00 | 310.75 | 310.75 | 2.47% | 2,333,584 |
| Dec 12, 2025 | 298.50 | 305.00 | 298.25 | 303.25 | 303.25 | 1.59% | 1,607,304 |
| Dec 11, 2025 | 295.25 | 299.00 | 294.00 | 298.50 | 298.50 | 1.19% | 1,796,440 |
| Dec 10, 2025 | 291.25 | 300.00 | 291.25 | 295.00 | 295.00 | 1.72% | 2,738,600 |
| Dec 9, 2025 | 283.75 | 290.50 | 283.25 | 290.00 | 290.00 | 1.75% | 1,503,551 |
| Dec 8, 2025 | 284.75 | 290.25 | 283.50 | 285.00 | 285.00 | 0.53% | 1,339,014 |
| 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 |