TAVHL.ISTAVHL.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $323.50 | $323.75 | $315.50 | $321.50 | 1.75M |
| 1/15/2026 | $313.75 | $323.00 | $310.00 | $321.25 | 3.16M |
| 1/14/2026 | $323.00 | $324.00 | $308.25 | $313.75 | 2.96M |
| 1/13/2026 | $328.00 | $329.50 | $320.50 | $322.75 | 2.75M |
| 1/12/2026 | $325.75 | $333.75 | $321.75 | $327.50 | 2.26M |
| 1/9/2026 | $322.50 | $325.50 | $318.25 | $325.25 | 2.30M |
| 1/8/2026 | $315.75 | $324.25 | $315.00 | $322.50 | 2.74M |
| 1/7/2026 | $317.50 | $319.00 | $312.75 | $315.50 | 2.62M |
| 1/6/2026 | $312.25 | $316.00 | $309.25 | $314.25 | 3.66M |
| 1/5/2026 | $310.75 | $318.00 | $309.75 | $311.50 | 3.34M |
| 1/2/2026 | $299.00 | $310.75 | $298.25 | $310.75 | 2.78M |
| 12/31/2025 | $306.50 | $308.50 | $298.25 | $298.25 | 2.45M |
| 12/30/2025 | $302.50 | $307.75 | $294.75 | $304.75 | 2.87M |
| 12/29/2025 | $292.50 | $302.25 | $290.00 | $302.25 | 2.03M |
| 12/26/2025 | $294.50 | $298.25 | $290.75 | $292.50 | 1.30M |
| 12/25/2025 | $298.00 | $300.75 | $291.00 | $294.50 | 1.19M |
| 12/24/2025 | $295.50 | $299.00 | $293.25 | $296.50 | 2.15M |
| 12/23/2025 | $296.50 | $298.75 | $293.25 | $296.25 | 1.48M |
| 12/22/2025 | $303.00 | $303.50 | $294.75 | $296.50 | 1.91M |
| 12/19/2025 | $300.25 | $305.00 | $299.50 | $301.00 | 1.34M |
| 12/18/2025 | $304.25 | $305.75 | $298.00 | $300.25 | 1.87M |
| 12/17/2025 | $300.50 | $305.00 | $299.75 | $303.75 | 1.37M |
| 12/16/2025 | $310.25 | $310.25 | $300.75 | $300.75 | 1.59M |
| 12/15/2025 | $303.75 | $311.00 | $302.00 | $310.75 | 2.33M |
| 12/12/2025 | $298.50 | $305.00 | $298.25 | $303.25 | 1.61M |
| 12/11/2025 | $295.25 | $299.00 | $294.00 | $298.50 | 1.80M |
| 12/10/2025 | $291.25 | $300.00 | $291.25 | $295.00 | 2.74M |
| 12/9/2025 | $283.75 | $290.50 | $283.25 | $290.00 | 1.50M |
| 12/8/2025 | $284.75 | $290.25 | $283.50 | $285.00 | 1.34M |
| 12/5/2025 | $284.25 | $289.25 | $282.50 | $283.50 | 1.71M |
| 12/4/2025 | $278.00 | $290.25 | $278.00 | $284.75 | 2.45M |
| 12/3/2025 | $280.00 | $281.75 | $275.50 | $279.50 | 2.13M |
| 12/2/2025 | $282.50 | $287.75 | $277.75 | $281.00 | 2.52M |
| 12/1/2025 | $278.00 | $286.50 | $273.75 | $286.50 | 2.07M |
| 11/28/2025 | $279.00 | $279.75 | $274.50 | $278.00 | 1.83M |
| 11/27/2025 | $273.25 | $280.00 | $273.25 | $280.00 | 2.53M |
| 11/26/2025 | $271.25 | $274.75 | $270.25 | $271.75 | 2.15M |
| 11/25/2025 | $272.50 | $277.75 | $267.00 | $271.00 | 2.65M |
| 11/24/2025 | $273.50 | $277.50 | $270.75 | $271.25 | 2.02M |
| 11/21/2025 | $268.00 | $274.50 | $263.00 | $273.75 | 2.28M |
| 11/20/2025 | $261.75 | $269.75 | $261.00 | $268.25 | 2.46M |
| 11/19/2025 | $256.00 | $263.00 | $254.50 | $261.75 | 2.15M |
| 11/18/2025 | $257.00 | $261.00 | $253.00 | $254.50 | 1.88M |
| 11/17/2025 | $254.75 | $261.50 | $251.00 | $259.50 | 2.24M |
| 11/14/2025 | $265.25 | $266.00 | $251.75 | $254.50 | 3.37M |
| 11/13/2025 | $267.75 | $268.00 | $263.00 | $266.50 | 1.55M |
| 11/12/2025 | $263.00 | $267.00 | $261.25 | $266.50 | 2.10M |
| 11/11/2025 | $261.00 | $269.00 | $256.50 | $261.00 | 2.21M |
| 11/10/2025 | $269.00 | $272.25 | $260.75 | $261.50 | 1.77M |
| 11/7/2025 | $273.00 | $274.25 | $265.25 | $268.25 | 1.37M |
| 11/6/2025 | $272.50 | $274.00 | $267.25 | $273.00 | 2.30M |
| 11/5/2025 | $270.25 | $274.50 | $266.25 | $272.00 | 2.07M |
| 11/4/2025 | $269.00 | $272.75 | $266.75 | $270.00 | 2.67M |
| 11/3/2025 | $265.00 | $271.50 | $264.75 | $269.00 | 2.14M |
| 10/31/2025 | $260.00 | $265.50 | $254.50 | $265.00 | 3.28M |
| 10/30/2025 | $262.75 | $262.75 | $258.00 | $260.25 | 2.50M |
| 10/28/2025 | $262.25 | $265.00 | $258.25 | $262.75 | 1.53M |
| 10/27/2025 | $260.50 | $264.00 | $258.75 | $262.25 | 2.78M |
| 10/24/2025 | $253.25 | $263.00 | $249.90 | $260.50 | 5.97M |
| 10/23/2025 | $243.00 | $253.00 | $242.10 | $251.50 | 3.38M |
| 10/22/2025 | $236.00 | $250.25 | $234.60 | $243.00 | 3.36M |
| 10/21/2025 | $231.80 | $236.70 | $227.20 | $236.00 | 2.82M |
| 10/20/2025 | $225.20 | $233.80 | $224.30 | $231.00 | 2.57M |