TAV Havalimanlari Holding A.S. (IST:TAVHL)
Turkey
· Delayed Price · Currency is TRY 280.25
-4.50 (-1.58%)
Apr 29, 2026, 3:55 PM GMT+3
IST:TAVHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 299.00 | 299.00 | 283.50 | 284.75 | 284.75 | -5.71% | 4,963,441 |
| Apr 27, 2026 | 307.25 | 309.75 | 298.00 | 302.00 | 302.00 | -2.03% | 3,474,785 |
| Apr 24, 2026 | 307.75 | 312.00 | 301.75 | 308.25 | 308.25 | - | 3,096,364 |
| Apr 22, 2026 | 314.00 | 315.50 | 305.75 | 308.25 | 308.25 | -1.52% | 1,727,277 |
| Apr 21, 2026 | 313.50 | 316.00 | 309.75 | 313.00 | 313.00 | 0.32% | 2,784,713 |
| Apr 20, 2026 | 310.50 | 317.00 | 310.00 | 312.00 | 312.00 | -2.50% | 2,355,190 |
| Apr 17, 2026 | 312.75 | 327.25 | 307.75 | 320.00 | 320.00 | 2.65% | 8,274,192 |
| Apr 16, 2026 | 323.50 | 329.25 | 311.75 | 311.75 | 311.75 | -3.03% | 3,509,337 |
| Apr 15, 2026 | 331.25 | 331.25 | 320.00 | 321.50 | 321.50 | -2.65% | 4,566,534 |
| Apr 14, 2026 | 332.00 | 335.00 | 325.75 | 330.25 | 330.25 | 0.53% | 2,682,378 |
| Apr 13, 2026 | 339.25 | 339.25 | 326.25 | 328.50 | 328.50 | -4.99% | 3,162,278 |
| Apr 10, 2026 | 342.25 | 349.50 | 337.25 | 345.75 | 345.75 | 1.32% | 3,648,504 |
| Apr 9, 2026 | 339.00 | 343.25 | 333.25 | 341.25 | 341.25 | -0.80% | 2,558,556 |
| Apr 8, 2026 | 339.00 | 344.00 | 331.75 | 344.00 | 344.00 | 9.99% | 3,324,471 |
| Apr 7, 2026 | 320.75 | 325.00 | 311.75 | 312.75 | 312.75 | -3.25% | 1,852,449 |
| Apr 6, 2026 | 322.25 | 330.25 | 318.75 | 323.25 | 323.25 | 0.86% | 1,594,484 |
| Apr 3, 2026 | 321.25 | 322.50 | 314.75 | 320.50 | 320.50 | -0.70% | 1,081,072 |
| Apr 2, 2026 | 312.00 | 326.25 | 310.00 | 322.75 | 322.75 | 1.02% | 1,784,809 |
| Apr 1, 2026 | 314.25 | 323.00 | 312.75 | 319.50 | 319.50 | 3.82% | 3,230,159 |
| Mar 31, 2026 | 291.50 | 309.00 | 291.50 | 307.75 | 307.75 | 5.21% | 3,119,677 |
| Mar 30, 2026 | 290.50 | 295.50 | 287.50 | 292.50 | 292.50 | -0.09% | 2,304,103 |
| Mar 27, 2026 | 297.50 | 298.00 | 291.50 | 292.75 | 292.75 | -0.59% | 1,168,862 |
| Mar 26, 2026 | 301.25 | 304.50 | 293.75 | 294.50 | 294.50 | -3.44% | 1,623,677 |
| Mar 25, 2026 | 296.00 | 307.00 | 294.25 | 305.00 | 305.00 | 4.63% | 2,602,385 |
| Mar 24, 2026 | 296.25 | 299.75 | 288.50 | 291.50 | 291.50 | -2.51% | 1,969,033 |
| Mar 23, 2026 | 282.25 | 299.00 | 269.25 | 299.00 | 299.00 | 4.55% | 3,946,312 |
| Mar 19, 2026 | 290.00 | 291.75 | 286.00 | 286.00 | 286.00 | -2.22% | 496,774 |
| Mar 18, 2026 | 296.00 | 297.25 | 290.00 | 292.50 | 292.50 | -0.59% | 991,448 |
| Mar 17, 2026 | 290.25 | 296.25 | 286.75 | 294.25 | 294.25 | 1.47% | 1,373,927 |
| Mar 16, 2026 | 296.50 | 298.00 | 287.75 | 290.00 | 290.00 | -2.27% | 1,883,974 |
| Mar 13, 2026 | 296.00 | 301.00 | 291.00 | 296.75 | 296.75 | -0.17% | 1,438,532 |
| Mar 12, 2026 | 297.75 | 308.25 | 296.00 | 297.25 | 297.25 | -1.74% | 1,849,568 |
| Mar 11, 2026 | 303.50 | 304.75 | 295.75 | 302.50 | 302.50 | 0.58% | 2,080,254 |
| Mar 10, 2026 | 301.00 | 302.50 | 295.00 | 300.75 | 300.75 | 5.07% | 1,884,584 |
| Mar 9, 2026 | 285.75 | 288.50 | 277.75 | 286.25 | 286.25 | -1.72% | 2,476,649 |
| 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 |