Singapore markets open in 2 hours 39 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,042.37 +1,161.98 (+1.91%) CMC Crypto 200
1,285.50 +1.67 (+0.13%)
TAV Havalimanlari Holding A.S. (TAVHL.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 254.50 | 261.50 | 254.25 | 259.50 | 259.50 | 3,064,039 |
| 27 Jun 2024 | 248.10 | 254.00 | 246.70 | 254.00 | 254.00 | 1,717,319 |
| 26 Jun 2024 | 254.50 | 254.50 | 245.40 | 248.00 | 248.00 | 2,441,277 |
| 25 Jun 2024 | 257.00 | 258.75 | 254.00 | 255.00 | 255.00 | 1,774,852 |
| 24 Jun 2024 | 255.00 | 257.00 | 251.00 | 255.25 | 255.25 | 2,738,402 |
| 21 Jun 2024 | 250.50 | 254.00 | 247.00 | 252.25 | 252.25 | 2,024,991 |
| 20 Jun 2024 | 246.40 | 250.50 | 246.40 | 250.25 | 250.25 | 2,117,474 |
| 14 Jun 2024 | 247.00 | 248.00 | 242.40 | 244.10 | 244.10 | 2,923,615 |
| 13 Jun 2024 | 245.00 | 246.00 | 238.00 | 244.50 | 244.50 | 3,047,051 |
| 12 Jun 2024 | 237.90 | 242.60 | 235.30 | 239.40 | 239.40 | 2,944,394 |
| 11 Jun 2024 | 233.90 | 239.20 | 232.50 | 233.30 | 233.30 | 2,917,800 |
| 10 Jun 2024 | 247.00 | 247.10 | 234.00 | 234.00 | 234.00 | 2,755,885 |
| 07 Jun 2024 | 243.50 | 251.25 | 240.80 | 247.00 | 247.00 | 3,669,419 |
| 06 Jun 2024 | 247.50 | 252.50 | 241.30 | 242.00 | 242.00 | 2,150,488 |
| 05 Jun 2024 | 252.50 | 253.50 | 238.30 | 246.70 | 246.70 | 4,003,285 |
| 04 Jun 2024 | 252.25 | 256.50 | 248.10 | 252.25 | 252.25 | 2,996,282 |
| 03 Jun 2024 | 243.10 | 251.50 | 242.90 | 251.00 | 251.00 | 3,518,267 |
| 31 May 2024 | 242.70 | 247.10 | 239.00 | 240.70 | 240.70 | 2,572,052 |
| 30 May 2024 | 243.00 | 247.60 | 240.60 | 242.00 | 242.00 | 2,193,234 |
| 29 May 2024 | 240.30 | 248.10 | 228.50 | 241.70 | 241.70 | 3,325,121 |
| 28 May 2024 | 236.50 | 243.80 | 234.60 | 240.30 | 240.30 | 2,648,744 |
| 27 May 2024 | 241.90 | 244.90 | 236.00 | 236.00 | 236.00 | 1,784,371 |
| 24 May 2024 | 244.00 | 245.70 | 239.00 | 241.50 | 241.50 | 1,856,071 |
| 23 May 2024 | 237.20 | 245.90 | 237.10 | 244.00 | 244.00 | 2,864,413 |
| 22 May 2024 | 235.70 | 239.90 | 235.20 | 237.00 | 237.00 | 2,094,886 |
| 21 May 2024 | 238.30 | 239.90 | 234.70 | 235.50 | 235.50 | 3,191,066 |
| 20 May 2024 | 237.10 | 239.00 | 234.00 | 237.10 | 237.10 | 2,945,652 |
| 17 May 2024 | 230.00 | 237.50 | 228.40 | 237.10 | 237.10 | 4,197,520 |
| 16 May 2024 | 221.90 | 230.00 | 221.20 | 230.00 | 230.00 | 4,228,023 |
| 15 May 2024 | 223.00 | 225.40 | 220.60 | 221.50 | 221.50 | 2,515,896 |
| 14 May 2024 | 220.00 | 223.60 | 217.70 | 223.60 | 223.60 | 2,630,383 |
| 13 May 2024 | 221.80 | 224.90 | 218.80 | 218.80 | 218.80 | 2,987,277 |
| 10 May 2024 | 221.10 | 223.80 | 219.80 | 221.30 | 221.30 | 3,010,689 |
| 09 May 2024 | 220.50 | 221.00 | 216.60 | 219.90 | 219.90 | 2,844,839 |
| 08 May 2024 | 219.40 | 225.80 | 218.80 | 219.80 | 219.80 | 7,054,623 |
| 07 May 2024 | 217.20 | 219.90 | 215.00 | 219.00 | 219.00 | 4,388,693 |
| 06 May 2024 | 220.80 | 220.90 | 214.50 | 217.00 | 217.00 | 3,703,052 |
| 03 May 2024 | 220.00 | 222.00 | 215.10 | 220.80 | 220.80 | 3,674,770 |
| 02 May 2024 | 220.20 | 223.90 | 212.60 | 219.50 | 219.50 | 4,707,702 |
| 30 Apr 2024 | 225.50 | 229.90 | 219.40 | 219.90 | 219.90 | 4,948,038 |
| 29 Apr 2024 | 218.00 | 225.90 | 216.40 | 225.00 | 225.00 | 6,571,166 |
| 26 Apr 2024 | 205.60 | 220.10 | 205.60 | 217.10 | 217.10 | 8,108,290 |
| 25 Apr 2024 | 200.60 | 203.00 | 198.50 | 203.00 | 203.00 | 2,266,781 |
| 24 Apr 2024 | 196.00 | 199.40 | 196.00 | 199.10 | 199.10 | 1,610,210 |
| 22 Apr 2024 | 198.50 | 201.90 | 193.40 | 194.30 | 194.30 | 2,080,941 |
| 19 Apr 2024 | 191.00 | 195.80 | 188.70 | 195.70 | 195.70 | 2,494,539 |
| 18 Apr 2024 | 199.50 | 200.80 | 192.80 | 193.30 | 193.30 | 2,149,931 |
| 17 Apr 2024 | 196.10 | 200.50 | 195.80 | 198.40 | 198.40 | 3,023,687 |
| 16 Apr 2024 | 197.70 | 197.80 | 190.50 | 195.10 | 195.10 | 3,063,447 |
| 15 Apr 2024 | 206.00 | 210.90 | 196.30 | 198.10 | 198.10 | 4,745,718 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 187.50 | 199.00 | 187.50 | 197.50 | 197.50 | 4,691,331 |
| 05 Apr 2024 | 180.20 | 187.60 | 179.70 | 187.40 | 187.40 | 3,159,648 |
| 04 Apr 2024 | 179.80 | 182.60 | 176.50 | 179.50 | 179.50 | 2,790,342 |
| 03 Apr 2024 | 182.00 | 184.20 | 177.60 | 179.30 | 179.30 | 2,798,646 |
| 02 Apr 2024 | 188.00 | 189.00 | 179.90 | 182.00 | 182.00 | 3,335,591 |
| 01 Apr 2024 | 183.80 | 188.20 | 178.00 | 188.20 | 188.20 | 4,118,417 |
| 29 Mar 2024 | 178.20 | 184.50 | 176.50 | 183.10 | 183.10 | 4,071,273 |
| 28 Mar 2024 | 172.90 | 178.50 | 172.40 | 178.00 | 178.00 | 4,441,883 |
| 27 Mar 2024 | 168.50 | 174.20 | 166.90 | 172.90 | 172.90 | 3,425,792 |
| 26 Mar 2024 | 167.70 | 169.30 | 165.40 | 168.70 | 168.70 | 2,034,450 |
| 25 Mar 2024 | 169.30 | 172.20 | 167.50 | 167.50 | 167.50 | 3,392,606 |
| 22 Mar 2024 | 167.90 | 172.30 | 167.80 | 169.30 | 169.30 | 3,431,348 |
| 21 Mar 2024 | 168.00 | 169.10 | 166.00 | 167.90 | 167.90 | 2,899,887 |
| 20 Mar 2024 | 164.50 | 168.20 | 163.70 | 166.80 | 166.80 | 2,235,655 |
| 19 Mar 2024 | 161.50 | 165.20 | 159.50 | 164.50 | 164.50 | 2,454,604 |
| 18 Mar 2024 | 165.90 | 166.00 | 160.20 | 161.60 | 161.60 | 1,582,777 |
| 15 Mar 2024 | 163.50 | 167.40 | 162.80 | 166.10 | 166.10 | 1,675,234 |
| 14 Mar 2024 | 164.10 | 165.60 | 162.40 | 163.00 | 163.00 | 1,512,406 |
| 13 Mar 2024 | 166.40 | 167.20 | 162.20 | 163.50 | 163.50 | 2,302,953 |
| 12 Mar 2024 | 171.00 | 171.20 | 163.30 | 166.00 | 166.00 | 2,548,920 |
| 11 Mar 2024 | 176.00 | 179.70 | 170.80 | 170.80 | 170.80 | 3,090,135 |
| 08 Mar 2024 | 172.70 | 176.10 | 170.30 | 174.50 | 174.50 | 4,808,277 |
| 07 Mar 2024 | 168.20 | 171.60 | 166.20 | 171.40 | 171.40 | 2,596,657 |
| 06 Mar 2024 | 163.50 | 165.60 | 160.30 | 164.50 | 164.50 | 3,095,602 |
| 05 Mar 2024 | 166.10 | 166.10 | 160.60 | 164.10 | 164.10 | 2,864,623 |
| 04 Mar 2024 | 170.80 | 171.30 | 165.70 | 166.10 | 166.10 | 2,146,127 |
| 01 Mar 2024 | 174.50 | 175.00 | 168.10 | 170.80 | 170.80 | 3,121,377 |
| 29 Feb 2024 | 170.00 | 175.00 | 168.20 | 174.50 | 174.50 | 3,678,643 |
| 28 Feb 2024 | 168.50 | 172.60 | 167.10 | 170.60 | 170.60 | 5,252,235 |
| 27 Feb 2024 | 166.50 | 169.20 | 164.40 | 167.90 | 167.90 | 3,431,926 |
| 26 Feb 2024 | 166.00 | 169.40 | 162.40 | 166.50 | 166.50 | 4,701,169 |
| 23 Feb 2024 | 168.00 | 168.00 | 164.70 | 166.00 | 166.00 | 5,239,372 |
| 22 Feb 2024 | 176.00 | 177.00 | 167.50 | 169.30 | 169.30 | 7,255,237 |
| 21 Feb 2024 | 171.80 | 178.30 | 171.40 | 175.40 | 175.40 | 6,046,159 |
| 20 Feb 2024 | 166.00 | 173.20 | 162.50 | 171.80 | 171.80 | 7,258,687 |
| 19 Feb 2024 | 167.00 | 169.70 | 163.30 | 165.00 | 165.00 | 5,479,600 |
| 16 Feb 2024 | 162.50 | 168.00 | 160.70 | 166.50 | 166.50 | 6,486,507 |
| 15 Feb 2024 | 154.00 | 161.80 | 154.00 | 161.40 | 161.40 | 6,362,633 |
| 14 Feb 2024 | 154.60 | 156.60 | 150.90 | 153.50 | 153.50 | 8,313,645 |
| 13 Feb 2024 | 155.50 | 156.00 | 150.00 | 150.00 | 150.00 | 2,939,147 |
| 12 Feb 2024 | 157.90 | 158.20 | 153.30 | 154.80 | 154.80 | 3,018,373 |
| 09 Feb 2024 | 155.00 | 157.90 | 152.30 | 156.40 | 156.40 | 3,860,833 |
| 08 Feb 2024 | 153.10 | 155.00 | 151.00 | 153.50 | 153.50 | 3,360,769 |
| 07 Feb 2024 | 147.60 | 153.60 | 147.60 | 152.80 | 152.80 | 3,870,675 |
| 06 Feb 2024 | 143.80 | 148.50 | 142.60 | 147.40 | 147.40 | 3,238,864 |
| 05 Feb 2024 | 142.00 | 146.50 | 142.00 | 143.70 | 143.70 | 3,541,969 |
| 02 Feb 2024 | 140.60 | 143.40 | 139.50 | 141.50 | 141.50 | 2,785,367 |
| 01 Feb 2024 | 138.40 | 141.40 | 138.30 | 139.70 | 139.70 | 2,330,374 |
| 31 Jan 2024 | 136.20 | 139.70 | 135.90 | 138.30 | 138.30 | 2,386,231 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.