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 |
| Sep 25, 2025 | 240.20 | 242.10 | 233.50 | 237.40 | 237.40 | -0.34% | 2,912,477 |
| Sep 24, 2025 | 241.20 | 242.90 | 237.90 | 238.20 | 238.20 | -1.37% | 3,030,797 |
| Sep 23, 2025 | 242.10 | 243.10 | 238.70 | 241.50 | 241.50 | -1.63% | 2,288,835 |
| Sep 22, 2025 | 247.80 | 249.50 | 245.30 | 245.50 | 245.50 | 1.36% | 2,563,615 |
| Sep 19, 2025 | 240.50 | 244.80 | 239.00 | 242.20 | 242.20 | 0.71% | 2,699,747 |
| Sep 18, 2025 | 243.50 | 245.10 | 240.00 | 240.50 | 240.50 | -0.50% | 2,491,607 |
| Sep 17, 2025 | 248.70 | 249.20 | 241.20 | 241.70 | 241.70 | -3.20% | 2,394,265 |
| Sep 16, 2025 | 243.70 | 249.70 | 239.60 | 249.70 | 249.70 | 2.00% | 4,193,810 |
| Sep 15, 2025 | 229.90 | 245.00 | 228.30 | 244.80 | 244.80 | 5.75% | 3,168,140 |
| Sep 12, 2025 | 232.50 | 234.50 | 226.60 | 231.50 | 231.50 | -0.34% | 2,071,741 |
| Sep 11, 2025 | 240.20 | 240.50 | 232.30 | 232.30 | 232.30 | -3.25% | 2,919,226 |
| Sep 10, 2025 | 234.00 | 240.40 | 232.60 | 240.10 | 240.10 | 3.05% | 2,679,636 |
| Sep 9, 2025 | 230.30 | 235.80 | 229.50 | 233.00 | 233.00 | 1.44% | 3,818,613 |
| Sep 8, 2025 | 236.40 | 237.50 | 224.60 | 229.70 | 229.70 | -5.47% | 3,575,066 |
| Sep 5, 2025 | 243.80 | 247.10 | 239.10 | 243.00 | 243.00 | -0.21% | 2,991,658 |
| Sep 4, 2025 | 244.30 | 245.50 | 240.70 | 243.50 | 243.50 | -0.53% | 2,114,074 |
| Sep 3, 2025 | 240.60 | 245.00 | 235.10 | 244.80 | 244.80 | 1.58% | 2,583,886 |
| Sep 2, 2025 | 251.75 | 253.00 | 236.60 | 241.00 | 241.00 | -3.98% | 2,990,977 |
| Sep 1, 2025 | 253.50 | 255.00 | 249.20 | 251.00 | 251.00 | -0.99% | 1,913,015 |
| Aug 29, 2025 | 260.00 | 260.25 | 252.25 | 253.50 | 253.50 | -2.41% | 2,425,649 |
| Aug 28, 2025 | 259.00 | 261.50 | 258.25 | 259.75 | 259.75 | 0.39% | 1,174,822 |
| Aug 27, 2025 | 261.00 | 262.25 | 257.75 | 258.75 | 258.75 | -0.29% | 1,661,408 |
| Aug 26, 2025 | 263.00 | 263.75 | 259.00 | 259.50 | 259.50 | -1.52% | 2,411,001 |
| Aug 25, 2025 | 263.00 | 265.50 | 261.50 | 263.50 | 263.50 | 0.76% | 1,922,953 |
| Aug 22, 2025 | 264.50 | 265.50 | 260.00 | 261.50 | 261.50 | -1.04% | 1,987,202 |
| Aug 21, 2025 | 265.00 | 265.75 | 263.00 | 264.25 | 264.25 | 0.28% | 2,588,322 |
| Aug 20, 2025 | 261.25 | 264.25 | 256.50 | 263.50 | 263.50 | 1.25% | 4,859,960 |
| Aug 19, 2025 | 253.75 | 260.75 | 251.75 | 260.25 | 260.25 | 3.27% | 4,456,361 |
| Aug 18, 2025 | 251.75 | 253.75 | 247.20 | 252.00 | 252.00 | 0.10% | 1,903,694 |
| Aug 15, 2025 | 250.25 | 254.75 | 249.70 | 251.75 | 251.75 | 0.60% | 1,728,896 |
| Aug 14, 2025 | 254.50 | 257.75 | 250.25 | 250.25 | 250.25 | -2.25% | 1,855,057 |
| Aug 13, 2025 | 260.00 | 260.25 | 255.00 | 256.00 | 256.00 | -1.25% | 1,838,371 |
| Aug 12, 2025 | 262.50 | 263.25 | 258.00 | 259.25 | 259.25 | -0.67% | 1,698,569 |
| Aug 11, 2025 | 259.50 | 262.75 | 257.00 | 261.00 | 261.00 | 0.77% | 2,727,213 |
| Aug 8, 2025 | 260.00 | 262.00 | 256.00 | 259.00 | 259.00 | -0.58% | 2,158,352 |
| Aug 7, 2025 | 259.75 | 262.50 | 255.75 | 260.50 | 260.50 | 0.77% | 2,647,040 |
| Aug 6, 2025 | 252.75 | 260.00 | 252.00 | 258.50 | 258.50 | 2.58% | 4,035,209 |
| Aug 5, 2025 | 250.00 | 254.00 | 247.80 | 252.00 | 252.00 | 1.41% | 2,407,563 |
| Aug 4, 2025 | 243.10 | 249.40 | 241.90 | 248.50 | 248.50 | 2.86% | 3,085,556 |
| Aug 1, 2025 | 245.80 | 246.70 | 239.70 | 241.60 | 241.60 | -1.71% | 2,577,515 |
| Jul 31, 2025 | 249.00 | 249.50 | 243.20 | 245.80 | 245.80 | -1.29% | 3,700,871 |
| Jul 30, 2025 | 244.00 | 255.25 | 242.90 | 249.00 | 249.00 | 0.20% | 3,792,655 |
| Jul 29, 2025 | 254.00 | 255.75 | 248.50 | 248.50 | 248.50 | -2.17% | 1,839,832 |
| Jul 28, 2025 | 256.25 | 258.00 | 254.00 | 254.00 | 254.00 | -0.20% | 1,284,189 |
| Jul 25, 2025 | 256.50 | 260.75 | 254.00 | 254.50 | 254.50 | -0.68% | 2,211,993 |
| Jul 24, 2025 | 263.75 | 269.00 | 255.75 | 256.25 | 256.25 | -2.75% | 4,659,363 |
| Jul 23, 2025 | 263.50 | 265.75 | 262.75 | 263.50 | 263.50 | 0.19% | 2,139,519 |
| Jul 22, 2025 | 265.00 | 267.00 | 262.75 | 263.00 | 263.00 | -0.66% | 2,252,096 |
| Jul 21, 2025 | 269.75 | 270.00 | 263.50 | 264.75 | 264.75 | -1.40% | 3,046,627 |
| Jul 18, 2025 | 274.25 | 274.50 | 263.50 | 268.50 | 268.50 | -2.45% | 2,502,614 |