Istanbul - Delayed Quote
TRY
TAV Havalimanlari Holding A.S. (TAVHL.IS)
265.75
+3.75
(+1.43%)
As of 4:17:00 PM GMT+3. Market Open.
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
260.50
266.25
256.75
266.00
266.00
1,531,956
Nov 2, 2026
250.00
264.75
245.90
262.00
262.00
4,031,143
Oct 30, 2026
251.00
259.00
249.40
250.00
250.00
4,057,188
Oct 28, 2026
263.50
264.25
254.50
254.50
254.50
1,684,635
Oct 27, 2026
265.50
269.75
260.75
264.75
264.75
3,311,545
Oct 26, 2026
267.00
269.75
258.25
266.50
266.50
3,406,280
Oct 23, 2026
268.25
269.00
256.25
265.00
265.00
3,854,171
Oct 22, 2026
283.75
285.00
265.50
267.00
267.00
6,686,835
Oct 21, 2026
284.50
289.00
278.00
287.00
287.00
4,539,008
Oct 20, 2026
275.75
287.25
273.00
286.25
286.25
4,359,673
Oct 19, 2026
271.50
275.75
269.50
274.00
274.00
2,640,329
Oct 16, 2026
265.00
276.00
264.25
270.50
270.50
3,367,707
Oct 15, 2026
269.75
275.00
268.75
271.00
271.00
1,891,175
Oct 14, 2026
267.75
271.50
267.25
271.25
271.25
1,908,480
Oct 13, 2026
266.50
271.00
264.75
268.25
268.25
3,089,632
Oct 12, 2026
274.50
275.00
264.75
266.50
266.50
5,426,082
Oct 9, 2026
277.75
280.50
272.75
274.75
274.75
3,292,472
Oct 8, 2026
275.25
278.25
268.75
275.75
275.75
2,680,407
Oct 7, 2026
275.00
275.75
270.00
275.25
275.25
1,579,507
Oct 6, 2026
275.50
278.75
272.00
275.50
275.50
1,555,810
Oct 5, 2026
267.50
275.25
266.75
274.50
274.50
1,872,032
Oct 2, 2026
261.50
268.50
260.25
266.25
266.25
2,003,766
Oct 1, 2026
262.00
267.75
257.50
262.00
262.00
3,881,509
Sep 30, 2026
266.50
271.00
260.00
261.25
261.25
3,549,148
Sep 29, 2026
267.50
275.50
266.50
266.50
266.50
2,274,887
Sep 28, 2026
270.00
274.25
265.50
267.75
267.75
2,149,690
Sep 25, 2026
273.75
277.00
271.50
272.75
272.75
1,785,543
Sep 24, 2026
280.00
283.00
272.00
272.00
272.00
2,442,244
Sep 23, 2026
277.75
284.00
276.75
281.00
281.00
4,190,774
Sep 22, 2026
1.80499
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
276.25
283.75
274.00
278.00
278.00
4,745,534
Sep 21, 2026
274.75
279.50
265.00
279.25
277.45
5,618,982
Sep 18, 2026
272.75
278.25
271.75
276.25
274.46
4,593,366
Sep 17, 2026
252.00
275.75
250.75
273.75
271.98
5,662,675
Sep 16, 2026
256.50
260.00
243.20
252.50
250.87
5,302,200
Sep 15, 2026
268.00
268.00
254.75
254.75
253.10
3,188,281
Sep 14, 2026
271.75
272.75
267.25
268.50
266.76
2,407,355
Sep 11, 2026
275.25
275.25
271.25
274.50
272.73
3,354,487
Sep 10, 2026
277.00
277.75
271.50
275.25
273.47
1,807,253
Sep 9, 2026
275.00
281.00
272.50
276.00
274.22
3,075,871
Sep 8, 2026
269.75
275.25
268.50
275.25
273.47
3,046,511
Sep 7, 2026
268.25
271.75
263.50
269.75
268.01
2,694,546
Sep 4, 2026
266.25
269.00
262.25
268.25
266.52
2,506,173
Sep 3, 2026
262.50
266.25
261.00
266.25
264.53
2,196,366
Sep 2, 2026
260.00
263.00
255.50
261.00
259.31
3,963,841
Sep 1, 2026
266.00
270.50
257.00
260.25
258.57
6,748,195
Aug 31, 2026
281.75
282.00
265.00
265.00
263.29
6,566,722
Aug 28, 2026
283.50
287.00
282.50
283.00
281.17
2,938,464
Aug 27, 2026
284.50
285.50
279.75
283.00
281.17
3,078,636
Aug 26, 2026
289.25
293.00
283.50
284.25
282.41
7,306,873
Aug 25, 2026
276.75
285.25
276.00
285.25
283.41
5,339,624
Aug 24, 2026
282.50
284.25
275.50
276.00
274.22
2,948,376
Aug 21, 2026
275.75
282.25
275.50
279.75
277.94
2,357,555
Aug 20, 2026
280.50
285.00
274.50
276.75
274.96
2,119,202
Aug 19, 2026
275.00
282.00
273.25
281.25
279.43
2,357,656
Aug 18, 2026
278.00
280.50
274.00
276.25
274.46
2,050,570
Aug 17, 2026
279.00
283.00
278.75
279.50
277.69
2,772,649
Aug 14, 2026
278.75
282.25
276.00
276.00
274.22
2,071,500
Aug 13, 2026
276.00
282.25
276.00
278.75
276.95
2,328,990
Aug 12, 2026
275.75
282.25
273.00
279.00
277.20
4,014,318
Aug 11, 2026
272.25
277.75
266.00
274.50
272.73
3,347,977
Aug 10, 2026
275.50
278.00
270.75
273.25
271.48
3,929,905
Aug 7, 2026
273.50
278.00
271.00
275.50
273.72
4,278,231
Aug 6, 2026
284.00
284.00
273.25
273.50
271.73
3,928,332
Aug 5, 2026
284.00
285.25
279.75
284.00
282.16
2,304,975
Aug 4, 2026
278.25
286.00
275.25
286.00
284.15
4,167,336
Aug 3, 2026
278.00
282.25
276.00
278.00
276.20
4,838,116
Jul 31, 2026
268.00
274.25
266.75
271.75
269.99
4,216,146
Jul 30, 2026
271.50
271.50
260.00
267.75
266.02
4,710,099
Jul 29, 2026
271.75
276.25
267.25
271.75
269.99
6,172,481
Jul 28, 2026
262.50
268.00
260.25
268.00
266.27
4,216,152
Jul 27, 2026
264.25
270.25
261.50
262.25
260.55
4,578,094
Jul 24, 2026
259.25
262.00
256.25
259.50
257.82
3,313,386
Jul 23, 2026
273.25
274.75
259.25
259.25
257.57
3,205,973
Jul 22, 2026
271.00
278.00
269.75
275.25
273.47
3,464,577
Jul 21, 2026
1.80499
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
274.00
275.75
266.00
270.75
269.00
3,570,527
Jul 20, 2026
265.50
274.75
263.00
272.50
268.95
3,099,421
Jul 17, 2026
270.75
272.75
260.75
265.50
262.04
4,231,386
Jul 16, 2026
259.75
267.50
258.50
267.50
264.01
2,157,753
Jul 14, 2026
258.50
259.25
254.50
258.50
255.13
2,046,077
Jul 13, 2026
265.25
267.00
259.00
259.75
256.36
2,584,606
Jul 10, 2026
263.50
269.25
262.50
269.25
265.74
2,976,661
Jul 9, 2026
264.00
265.00
260.25
263.25
259.82
1,744,853
Jul 8, 2026
271.00
271.00
257.50
263.75
260.31
3,574,131
Jul 7, 2026
272.00
277.50
269.25
272.25
268.70
3,736,018
Jul 6, 2026
277.25
281.00
271.75
272.50
268.95
4,069,324
Jul 3, 2026
283.00
283.75
276.50
276.50
272.89
1,941,964
Jul 2, 2026
286.25
287.75
281.00
281.75
278.07
2,878,044
Jul 1, 2026
282.25
286.00
278.00
285.75
282.02
3,401,019
Jun 30, 2026
281.25
285.75
279.50
282.25
278.57
3,672,895
Jun 29, 2026
284.00
284.25
278.75
280.00
276.35
2,144,084
Jun 26, 2026
284.25
289.00
282.50
284.50
280.79
2,765,972
Jun 25, 2026
288.00
293.00
283.50
284.25
280.54
3,200,861
Jun 24, 2026
285.00
291.50
283.50
286.50
282.76
2,180,691
Jun 23, 2026
285.50
288.25
284.00
285.00
281.28
2,239,556
Jun 22, 2026
297.25
298.00
287.50
288.00
284.24
3,926,031
Jun 19, 2026
296.25
304.00
293.00
297.00
293.13
5,458,289
Jun 18, 2026
304.25
308.00
300.25
304.50
300.53
4,122,711
Jun 17, 2026
302.50
303.00
293.75
300.25
296.33
4,708,638
Jun 16, 2026
290.00
310.25
290.00
302.00
298.06
7,494,257
Jun 15, 2026
295.00
295.50
284.00
292.00
288.19
7,935,400
Jun 12, 2026
266.00
278.75
265.25
275.00
271.41
8,778,548
Jun 11, 2026
260.75
266.00
254.25
259.00
255.62
4,708,593
Jun 10, 2026
257.00
263.50
256.00
260.50
257.10
3,661,121
Jun 9, 2026
255.00
259.75
252.25
257.00
253.65
3,444,128
Jun 8, 2026
255.00
255.75
248.70
254.00
250.69
5,387,864
Jun 5, 2026
264.50
265.25
257.50
257.50
254.14
2,298,002
Jun 4, 2026
263.50
268.00
260.50
264.00
260.56
2,202,924
Jun 3, 2026
263.75
268.50
261.50
262.75
259.32
3,746,808
Jun 2, 2026
261.75
268.75
261.75
265.50
262.04
3,375,721
Jun 1, 2026
254.00
263.50
253.75
257.00
253.65
3,632,079
May 26, 2026
258.25
259.00
251.75
251.75
248.47
1,231,570
May 25, 2026
258.75
263.00
253.50
259.00
255.62
5,718,308
May 22, 2026
244.80
258.25
240.20
252.00
248.71
6,640,521
May 21, 2026
260.00
260.00
244.80
244.80
241.61
3,335,393
May 20, 2026
250.25
260.75
248.60
260.75
257.35
4,947,996
May 18, 2026
258.00
258.00
250.00
252.75
249.45
3,793,047
May 15, 2026
265.50
265.75
257.00
258.25
254.88
2,591,166
May 14, 2026
265.00
270.75
264.75
267.50
264.01
2,117,243
May 13, 2026
270.25
272.25
264.00
264.00
260.56
2,814,300
May 12, 2026
278.00
278.75
269.25
269.25
265.74
3,332,620
May 11, 2026
284.00
284.00
279.00
279.00
275.36
2,613,956
May 8, 2026
286.50
290.00
280.25
284.00
280.30
4,304,571
May 7, 2026
290.00
293.00
285.00
290.00
286.22
4,357,953
May 6, 2026
279.00
291.75
278.50
289.75
285.97
6,192,993
May 5, 2026
271.50
277.75
270.50
276.00
272.40
3,497,068
May 4, 2026
280.00
282.00
270.75
271.50
267.96
3,185,173
Apr 30, 2026
278.00
279.75
274.00
278.50
274.87
3,209,760
Apr 29, 2026
286.25
288.75
278.25
278.75
275.11
4,427,754
Apr 28, 2026
299.00
299.00
283.50
284.75
281.04
4,963,441
Apr 27, 2026
307.25
309.75
298.00
302.00
298.06
3,474,785
Apr 24, 2026
307.75
312.00
301.75
308.25
304.23
3,096,364
Apr 22, 2026
314.00
315.50
305.75
308.25
304.23
1,727,277
Apr 21, 2026
313.50
316.00
309.75
313.00
308.92
2,784,713
Apr 20, 2026
310.50
317.00
310.00
312.00
307.93
2,355,190
Apr 17, 2026
312.75
327.25
307.75
320.00
315.83
8,274,192
Apr 16, 2026
323.50
329.25
311.75
311.75
307.68
3,509,337
Apr 15, 2026
331.25
331.25
320.00
321.50
317.31
4,566,534
Apr 14, 2026
332.00
335.00
325.75
330.25
325.94
2,682,378
Apr 13, 2026
339.25
339.25
326.25
328.50
324.21
3,162,278
Apr 10, 2026
342.25
349.50
337.25
345.75
341.24
3,648,504
Apr 9, 2026
339.00
343.25
333.25
341.25
336.80
2,558,556
Apr 8, 2026
339.00
344.00
331.75
344.00
339.51
3,324,471
Apr 7, 2026
320.75
325.00
311.75
312.75
308.67
1,852,449
Apr 6, 2026
322.25
330.25
318.75
323.25
319.03
1,594,484
Apr 3, 2026
321.25
322.50
314.75
320.50
316.32
1,081,072
Apr 2, 2026
312.00
326.25
310.00
322.75
318.54
1,784,809
Apr 1, 2026
314.25
323.00
312.75
319.50
315.33
3,230,159
Mar 31, 2026
291.50
309.00
291.50
307.75
303.74
3,119,677
Mar 30, 2026
290.50
295.50
287.50
292.50
288.68
2,304,103
Mar 27, 2026
297.50
298.00
291.50
292.75
288.93
1,168,862
Mar 26, 2026
301.25
304.50
293.75
294.50
290.66
1,623,677
Mar 25, 2026
296.00
307.00
294.25
305.00
301.02
2,602,385
Mar 24, 2026
296.25
299.75
288.50
291.50
287.70
1,969,033
Mar 23, 2026
282.25
299.00
269.25
299.00
295.10
3,946,312
Mar 19, 2026
290.00
291.75
286.00
286.00
282.27
496,774
Mar 18, 2026
296.00
297.25
290.00
292.50
288.68
991,448
Mar 17, 2026
290.25
296.25
286.75
294.25
290.41
1,373,927
Mar 16, 2026
296.50
298.00
287.75
290.00
286.22
1,883,974
Mar 13, 2026
296.00
301.00
291.00
296.75
292.88
1,438,532
Mar 12, 2026
297.75
308.25
296.00
297.25
293.37
1,849,568
Mar 11, 2026
303.50
304.75
295.75
302.50
298.55
2,080,254
Mar 10, 2026
301.00
302.50
295.00
300.75
296.83
1,884,584
Mar 9, 2026
285.75
288.50
277.75
286.25
282.52
2,476,649
Mar 6, 2026
305.00
305.00
289.50
291.25
287.45
2,899,121
Mar 5, 2026
304.00
306.25
300.00
302.50
298.55
2,628,146
Mar 4, 2026
292.50
305.75
284.50
305.75
301.76
2,997,735
Mar 3, 2026
299.25
312.25
292.25
293.75
289.92
2,914,908
Mar 2, 2026
285.00
305.25
285.00
303.75
299.79
4,690,830
Feb 27, 2026
326.25
327.00
309.00
309.00
304.97
4,540,930
Feb 26, 2026
322.00
327.00
315.75
326.00
321.75
2,793,899
Feb 25, 2026
320.00
324.00
317.00
323.00
318.79
2,224,362
Feb 24, 2026
327.50
327.75
319.50
320.00
315.83
1,832,789
Feb 23, 2026
336.75
336.75
326.50
327.75
323.47
2,028,374
Feb 20, 2026
328.00
333.00
322.50
328.75
324.46
2,317,383
Feb 19, 2026
339.25
340.50
315.00
323.00
318.79
4,511,484
Feb 18, 2026
356.75
362.25
338.75
338.75
334.33
5,994,909
Feb 17, 2026
365.00
365.00
356.25
361.25
356.54
2,789,710
Feb 16, 2026
362.50
367.75
361.00
365.00
360.24
2,751,228
Feb 13, 2026
360.25
368.25
358.00
361.50
356.78
3,397,576
Feb 12, 2026
361.25
362.50
350.25
359.75
355.06
5,519,687
Feb 11, 2026
352.00
359.75
350.00
355.00
350.37
1,880,780
Feb 10, 2026
366.75
366.75
354.00
354.00
349.38
1,644,827
Feb 9, 2026
360.00
369.00
360.00
366.75
361.97
1,935,295
Feb 6, 2026
353.75
363.25
350.50
358.25
353.58
2,490,682
Feb 5, 2026
354.00
360.00
352.50
353.25
348.64
2,593,506
Feb 4, 2026
360.00
360.25
348.50
356.00
351.36
3,052,427
Feb 3, 2026
346.50
359.75
346.00
358.00
353.33
2,890,758
Feb 2, 2026
344.50
353.75
337.00
345.50
340.99
3,420,994
Jan 30, 2026
339.00
348.75
333.00
347.75
343.21
3,842,081
Jan 29, 2026
347.00
351.00
337.00
339.00
334.58
3,810,827
Jan 28, 2026
331.75
346.75
330.50
346.75
342.23
2,499,998
Jan 27, 2026
332.50
334.00
328.75
332.25
327.92
1,873,377
Jan 26, 2026
330.00
333.75
327.75
332.50
328.16
2,516,380
Jan 23, 2026
327.50
332.00
325.75
329.75
325.45
2,790,185
Jan 22, 2026
318.25
326.50
317.50
326.25
321.99
2,979,491
Jan 21, 2026
320.00
322.75
313.75
316.75
312.62
3,368,443
Jan 20, 2026
321.00
323.00
318.00
320.00
315.83
2,774,257
Jan 19, 2026
328.00
329.50
319.25
321.75
317.55
3,420,274
Jan 16, 2026
323.50
325.25
315.50
323.25
319.03
2,848,988
Jan 15, 2026
313.75
323.00
310.00
321.25
317.06
3,210,139
Jan 14, 2026
323.00
324.00
308.25
313.75
309.66
2,957,369
Jan 13, 2026
328.00
329.50
320.50
322.75
318.54
2,753,180
Jan 12, 2026
325.75
333.75
321.75
327.50
323.23
2,263,581
Jan 9, 2026
322.50
325.50
318.25
325.25
321.01
2,295,722
Jan 8, 2026
315.75
324.25
315.00
322.50
318.29
2,744,123
Jan 7, 2026
317.50
319.00
312.75
315.50
311.38
2,620,954
Jan 6, 2026
312.25
316.00
309.25
314.25
310.15
3,662,828
Jan 5, 2026
310.75
318.00
309.75
311.50
307.44
3,338,418
Jan 2, 2026
299.00
310.75
298.25
310.75
306.70
2,776,075
Dec 31, 2025
306.50
308.50
298.25
298.25
294.36
2,449,942
Dec 30, 2025
302.50
307.75
294.75
304.75
300.77
2,873,462
Dec 29, 2025
292.50
302.25
290.00
302.25
298.31
2,031,043
Dec 26, 2025
294.50
298.25
290.75
292.50
288.68
1,298,932
Dec 25, 2025
298.00
300.75
291.00
294.50
290.66
1,192,643
Dec 24, 2025
295.50
299.00
293.25
296.50
292.63
2,148,603
Dec 23, 2025
296.50
298.75
293.25
296.25
292.39
1,477,269
Dec 22, 2025
303.00
303.50
294.75
296.50
292.63
1,913,495
Dec 19, 2025
300.25
305.00
299.50
301.00
297.07
1,341,498
Dec 18, 2025
304.25
305.75
298.00
300.25
296.33
1,874,284
Dec 17, 2025
300.50
305.00
299.75
303.75
299.79
1,367,663
Dec 16, 2025
310.25
310.25
300.75
300.75
296.83
1,585,142
Dec 15, 2025
303.75
311.00
302.00
310.75
306.70
2,333,584
Dec 12, 2025
298.50
305.00
298.25
303.25
299.29
1,607,304
Dec 11, 2025
295.25
299.00
294.00
298.50
294.61
1,796,440
Dec 10, 2025
291.25
300.00
291.25
295.00
291.15
2,738,600
Dec 9, 2025
283.75
290.50
283.25
290.00
286.22
1,503,551
Dec 8, 2025
284.75
290.25
283.50
285.00
281.28
1,339,014
Dec 5, 2025
284.25
289.25
282.50
283.50
279.80
1,709,133
Dec 4, 2025
278.00
290.25
278.00
284.75
281.04
2,451,988
Dec 3, 2025
280.00
281.75
275.50
279.50
275.85
2,127,462
Dec 2, 2025
282.50
287.75
277.75
281.00
277.33
2,515,515
Dec 1, 2025
278.00
286.50
273.75
286.50
282.76
2,074,709
Nov 28, 2025
279.00
279.75
274.50
278.00
274.37
1,830,937
Nov 27, 2025
273.25
280.00
273.25
280.00
276.35
2,531,172
Nov 26, 2025
271.25
274.75
270.25
271.75
268.21
2,153,954
Nov 25, 2025
272.50
277.75
267.00
271.00
267.46
2,653,005
Nov 24, 2025
273.50
277.50
270.75
271.25
267.71
2,024,291
Nov 21, 2025
268.00
274.50
263.00
273.75
270.18
2,280,401
Nov 20, 2025
261.75
269.75
261.00
268.25
264.75
2,456,412
Nov 19, 2025
256.00
263.00
254.50
261.75
258.34
2,154,477
Nov 18, 2025
257.00
261.00
253.00
254.50
251.18
1,875,571
Nov 17, 2025
254.75
261.50
251.00
259.50
256.11
2,241,973
Nov 14, 2025
265.25
266.00
251.75
254.50
251.18
3,373,905
Nov 13, 2025
267.75
268.00
263.00
266.50
263.02
1,549,623
Nov 12, 2025
263.00
267.00
261.25
266.50
263.02
2,096,807
Nov 11, 2025
261.00
269.00
256.50
261.00
257.60
2,207,285
Nov 10, 2025
269.00
272.25
260.75
261.50
258.09
1,774,460
Nov 7, 2025
273.00
274.25
265.25
268.25
264.75
1,371,902
Nov 6, 2025
272.50
274.00
267.25
273.00
269.44
2,300,417
Nov 5, 2025
270.25
274.50
266.25
272.00
268.45
2,071,900
Nov 4, 2025
269.00
272.75
266.75
270.00
266.48
2,667,588
Nov 3, 2025
265.00
271.50
264.75
269.00
265.49
2,142,771
