Tav Havalimalari Holding AS (PK) (TAVHY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.92 | 6.62068965517 | 29 | 31.93 | 27.6 | 2567 | 28.8109769 | DR |
| 4 | 0.42 | 1.37704918033 | 30.5 | 36.59 | 27.6 | 3256 | 30.79151392 | DR |
| 12 | 10.12 | 48.6538461538 | 20.8 | 36.59 | 19.75 | 2980 | 27.46027772 | DR |
| 26 | 12.92 | 71.7777777778 | 18 | 36.59 | 14.06 | 2390 | 25.18350276 | DR |
| 52 | 19.99 | 182.891125343 | 10.93 | 36.59 | 8.27 | 1899 | 20.6737628 | DR |
| 156 | 14.13 | 84.1572364503 | 16.79 | 36.59 | 7.03 | 2270 | 18.34904757 | DR |
| 260 | 0 | 0 | 0 | 31.93 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726176540 | 30.92 | -1.01 | -3.16 | 31.52 | 31.52 | 30.92 | 870 |
| 1726089960 | 31.93 | 0 | 0.00 | 31.93 | 31.93 | 31.93 | 0 |
| 1726003560 | 31.93 | 0 | 0.00 | 31.93 | 31.93 | 31.93 | 0 |
| 1725917160 | 31.93 | 0.93 | 3.00 | 31.51 | 31.93 | 31.51 | 4543 |
| 1725658020 | 31 | 0 | 0.00 | 31 | 31 | 31 | 503 |
| 1725571440 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1725485040 | 31 | 0.82 | 2.70 | 31 | 31 | 31 | 301 |
| 1725398880 | 30.185 | 0.68 | 2.32 | 30.84 | 30.84 | 30.185 | 788 |
| 1725052800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1724966400 | 29.5 | 0.45 | 1.55 | 28.9225 | 30 | 28.9225 | 1285 |
| 1724880360 | 29.05 | 1.34 | 4.84 | 28.68 | 29.05 | 28.68 | 1550 |
| 1724794080 | 27.71 | 0.11 | 0.40 | 28.73 | 29.15 | 27.6835 | 6280 |
| 1724707740 | 27.6 | -0.6 | -2.13 | 28.21 | 28.21 | 27.6 | 4165 |
| 1724448480 | 28.2 | -0.79 | -2.71 | 27.96 | 29 | 27.8 | 11020 |
| 1724361780 | 28.985 | 0 | 0.00 | 28.985 | 28.985 | 28.985 | 0 |
| 1724275380 | 28.985 | -0.52 | -1.75 | 28.66 | 28.985 | 28.66 | 771 |
| 1724189280 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1724102880 | 29.5 | 1.06 | 3.73 | 28.005 | 29.5 | 28.005 | 771 |
| 1723843740 | 28.44 | -0.55 | -1.90 | 28.98 | 28.98 | 28.425 | 897 |
| 1723756860 | 28.99 | -0.51 | -1.73 | 29 | 29 | 28.99 | 502 |
| 1723670820 | 29.5 | 0.91 | 3.18 | 29 | 29.5 | 29 | 1062 |
| 1723584360 | 28.59 | -0.2 | -0.69 | 28.12 | 28.7 | 27.9 | 3120 |
| 1723497900 | 28.79 | -0.62 | -2.11 | 29.2 | 29.2 | 28.4 | 822 |
| 1723238400 | 29.41 | -0.64 | -2.13 | 29.41 | 29.41 | 29.41 | 438 |
| 1723152000 | 30.05 | -0.45 | -1.48 | 30.05 | 30.05 | 30.05 | 280 |
| 1723065720 | 30.5 | 2.8 | 10.11 | 29.76 | 30.7 | 29.76 | 1258 |
| 1722979800 | 27.7 | -3.35 | -10.79 | 27.7 | 27.7 | 27.7 | 1196 |
| 1722893340 | 31.05 | -2.87 | -8.46 | 30.65 | 31.05 | 27.78 | 2192 |
| 1722634140 | 33.92 | 2.61 | 8.34 | 32.025 | 33.92 | 32.025 | 790 |
| 1722547620 | 31.31 | 0.26 | 0.84 | 31.32 | 31.7 | 31.31 | 1895 |
| 1722461340 | 31.05 | -1.76 | -5.36 | 31.98 | 32.009999 | 31.05 | 2706 |
| 1722374580 | 32.81 | 0 | 0.00 | 32.81 | 32.81 | 32.81 | 0 |
| 1722288180 | 32.81 | -0.76 | -2.26 | 32.549999 | 32.88 | 32.5 | 13515 |
| 1722029100 | 33.57 | 0.67 | 2.04 | 33.1 | 33.57 | 33.1 | 2374 |
| 1721942400 | 32.9 | -0.78 | -2.32 | 32.9 | 33.2142 | 32.9 | 6385 |
| 1721856480 | 33.68 | -0.83 | -2.41 | 33 | 34.85 | 32.409999 | 2486 |
| 1721770140 | 34.51 | -2.08 | -5.68 | 33.85 | 34.743 | 33.85 | 2509 |
| 1721683740 | 36.59 | 1.56 | 4.45 | 36.43 | 36.59 | 35 | 741 |
| 1721424360 | 35.03 | 0 | 0.00 | 35.03 | 35.03 | 35.03 | 0 |
| 1721337960 | 35.03 | -0.48 | -1.35 | 35.03 | 35.03 | 35.03 | 399 |
| 1721251320 | 35.51 | -0.11 | -0.31 | 35.38 | 35.51 | 35.38 | 791 |
| 1721164920 | 35.62 | 3.16 | 9.74 | 34 | 35.62 | 34 | 1622 |
| 1721078940 | 32.46 | -1.79 | -5.23 | 32.46 | 32.46 | 32.46 | 541 |
| 1720819200 | 34.25 | 0.55 | 1.63 | 33.5 | 34.25 | 33.5 | 1117 |
| 1720733280 | 33.7 | -0.07 | -0.21 | 33.7 | 33.7 | 33.7 | 607 |
| 1720646880 | 33.77 | 2.42 | 7.72 | 33.7734 | 33.7734 | 33.77 | 3774 |
| 1720560000 | 31.35 | 0 | 0.00 | 31.35 | 31.35 | 31.35 | 0 |
| 1720473600 | 31.35 | -1.55 | -4.71 | 31.55 | 31.55 | 31.31 | 1632 |
| 1720214640 | 32.9 | 1.28 | 4.05 | 31.7 | 32.9 | 31.64 | 3398 |
| 1720041000 | 31.62 | -0.36 | -1.13 | 30.58 | 31.62 | 30.58 | 468 |
| 1719955740 | 31.98 | -0.37 | -1.14 | 31.6 | 32.35 | 31.5 | 3338 |
| 1719868980 | 32.35 | 0.89 | 2.83 | 32.35 | 32.35 | 32.35 | 892 |
| 1719610020 | 31.46 | 1.36 | 4.52 | 31 | 31.46 | 31 | 932 |
| 1719523200 | 30.1 | -0.63 | -2.05 | 30.1 | 30.1 | 30.1 | 55730 |
| 1719437040 | 30.73 | -0.87 | -2.75 | 30.265 | 30.73 | 30.01 | 1117 |
| 1719350880 | 31.6 | 0.6 | 1.94 | 31 | 31.6 | 31 | 930 |
| 1719264420 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1719005220 | 31 | 0 | 0.00 | 30.7 | 31 | 30.7 | 899 |
| 1718918640 | 31 | -0.89 | -2.79 | 30.5 | 31 | 30.35 | 935 |
| 1718746140 | 31.89 | 1.19 | 3.88 | 31 | 31.89 | 31 | 952 |
| 1718659680 | 30.7 | -0.81 | -2.57 | 30.7 | 30.7 | 30.7 | 439 |
| 1718400540 | 31.51 | 0 | 0.00 | 31.51 | 31.51 | 31.51 | 0 |
| 1718314140 | 31.51 | 0.96 | 3.14 | 30.93 | 31.51 | 29.89 | 1168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
