TAVHY | Tav Hava Unsp ADR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Tav Hava Unsp ADR (TAVHY)

OTC

$22.44+$0.44 (+2.00%)

Price as of Oct 02, 2026

N/A
Market Cap
0.68%
1-Year Change
Airports & Air Services
Industry

1 Month
+4.08%

Low Price$21.12

High Price$22.90
3 Months
-5.88%

Low Price$21.12

High Price$24.12
1 Year
+0.68%

Low Price$21.12

High Price$33.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	22.44	22.44	22.44	22.44	+2.00%	273
10/01/2026	21.79	22.00	21.79	22.00	+4.15%	1,120
09/30/2026	21.75	21.75	21.12	21.12	-3.19%	2,517
09/29/2026	21.62	21.82	21.62	21.82	+0.93%	435
09/28/2026	21.54	21.62	21.54	21.62	-3.44%	1,745
09/25/2026	22.20	22.39	22.20	22.39	+1.61%	393
09/24/2026	22.04	22.04	22.04	22.04	-2.28%	518
09/23/2026	23.10	23.10	22.55	22.55	-1.54%	3,920
09/23/2026	$0.15 Dividend
09/22/2026	22.85	22.90	22.46	22.90	+0.02%	1,922
09/21/2026	22.77	22.90	22.67	22.90	+3.67%	2,750
09/17/2026	22.32	22.36	22.09	22.09	+4.76%	3,087
09/16/2026	20.38	21.08	20.07	21.08	0.00%	9,217
09/15/2026	21.41	21.41	20.95	21.08	-5.27%	10,314
09/14/2026	22.15	22.26	21.88	22.26	-1.50%	2,816
09/11/2026	22.59	22.59	22.59	22.59	+0.53%	762
09/10/2026	22.50	22.50	22.37	22.48	-0.79%	1,232
09/09/2026	22.65	22.68	22.54	22.65	-0.87%	2,186
09/08/2026	22.65	22.88	22.65	22.85	+4.12%	1,104
09/04/2026	22.08	22.24	21.95	21.95	-0.13%	6,097
09/03/2026	21.98	21.98	21.98	21.98	+1.93%	7,353
09/02/2026	21.37	21.62	21.37	21.56	+0.32%	2,367
09/01/2026	21.47	21.58	21.43	21.49	-3.31%	15,004
08/31/2026	22.34	22.34	22.01	22.23	-7.10%	17,231
08/26/2026	23.19	23.95	23.19	23.93	+0.33%	1,640
08/25/2026	23.65	24.07	23.65	23.85	+3.18%	1,578
08/24/2026	23.26	23.26	22.78	23.11	-1.12%	3,274
08/21/2026	23.42	23.42	23.37	23.37	+0.61%	527
08/20/2026	22.66	23.23	22.66	23.23	+0.13%	1,316
08/19/2026	23.35	23.35	22.99	23.20	+2.41%	1,085
08/18/2026	23.04	23.04	22.65	22.65	-3.59%	13,866
08/17/2026	23.50	23.50	23.50	23.50	+2.78%	372
08/13/2026	23.55	23.70	22.86	22.86	-1.33%	1,880
08/12/2026	23.54	23.54	23.09	23.17	+0.95%	1,099
08/11/2026	22.85	22.95	22.85	22.95	-0.28%	4,771
08/10/2026	22.79	23.04	22.69	23.02	-1.42%	1,803
08/07/2026	23.59	23.59	22.69	23.35	+0.64%	1,130
08/06/2026	23.00	23.20	22.52	23.20	-3.81%	1,295
08/04/2026	23.40	24.14	23.40	24.12	+4.31%	5,749
08/03/2026	23.35	23.35	23.12	23.12	-0.21%	1,690
07/31/2026	22.98	23.17	22.98	23.17	+2.28%	1,213
07/30/2026	22.72	22.76	22.14	22.65	-1.94%	3,543
07/29/2026	22.75	23.10	22.75	23.10	+1.44%	973
07/28/2026	22.25	23.00	22.25	22.77	+1.78%	5,261
07/27/2026	21.96	22.38	21.96	22.38	+0.72%	1,743
07/24/2026	21.73	22.27	21.73	22.22	+1.68%	1,411
07/23/2026	21.96	22.01	21.81	21.85	-6.92%	1,761
07/22/2026	22.83	23.48	22.83	23.47	+2.47%	12,069
07/22/2026	$0.15 Dividend
07/21/2026	22.46	23.33	22.40	22.91	+0.49%	3,219
07/20/2026	22.77	22.83	22.47	22.80	+0.59%	1,035
07/17/2026	22.51	22.66	22.51	22.66	+1.37%	631
07/16/2026	22.36	22.36	22.36	22.36	+0.71%	396
07/15/2026	21.73	22.20	21.73	22.20	+2.18%	4,737
07/14/2026	21.62	21.73	21.62	21.73	-1.10%	736
07/13/2026	21.94	22.25	21.94	21.97	-2.50%	14,943
07/10/2026	22.53	22.53	22.53	22.53	+0.25%	608
07/09/2026	22.20	22.48	22.20	22.48	+0.29%	14,905
07/08/2026	22.36	22.41	22.36	22.41	-4.04%	6,203
07/07/2026	23.34	23.35	23.33	23.35	-0.08%	4,739
07/06/2026	22.88	23.55	22.88	23.37	-1.97%	15,384
07/02/2026	24.14	24.14	23.84	23.84	-1.85%	1,802
07/01/2026	24.04	24.29	24.04	24.29	+1.90%	1,267
06/30/2026	23.92	23.92	23.76	23.84	+1.62%	1,674
06/29/2026	23.73	24.18	23.30	23.46	-1.14%	3,806
06/26/2026	24.44	24.44	23.73	23.73	-1.52%	679
06/25/2026	24.17	24.23	24.09	24.09	+0.91%	3,328
06/24/2026	24.19	24.28	23.88	23.88	-6.09%	773
06/23/2026	23.89	25.43	23.82	25.43	+3.04%	2,308
06/22/2026	24.72	24.76	24.68	24.68	-4.40%	1,287
06/18/2026	26.29	26.34	25.81	25.81	-1.62%	1,738
06/17/2026	25.53	26.24	25.01	26.24	+0.61%	10,268
06/16/2026	25.88	26.23	25.17	26.08	+3.60%	8,742
06/15/2026	24.32	25.17	24.31	25.17	+5.90%	14,920
06/12/2026	23.49	23.77	23.49	23.77	+6.08%	2,969
06/11/2026	22.41	22.41	22.41	22.41	+0.09%	1,045
06/10/2026	22.30	22.39	22.21	22.39	+1.77%	2,133
06/09/2026	22.17	22.34	21.94	22.00	+0.61%	6,555
06/08/2026	21.72	21.99	21.70	21.86	-1.82%	31,478
06/05/2026	22.30	22.34	22.20	22.27	-1.35%	2,909
06/04/2026	22.80	22.80	22.57	22.57	-1.35%	16,433
06/03/2026	22.71	22.89	22.71	22.88	-1.24%	16,359
06/02/2026	22.83	23.17	22.83	23.17	+0.21%	10,009
06/01/2026	22.39	23.13	22.30	23.12	+3.04%	2,930
05/29/2026	22.02	22.44	21.71	22.44	+1.93%	6,344
05/28/2026	22.11	22.75	22.01	22.01	-4.09%	17,345
05/27/2026	21.86	22.95	21.86	22.95	+5.01%	363
05/26/2026	21.63	21.89	21.63	21.85	+0.64%	1,963
05/22/2026	22.14	22.15	21.72	21.72	+1.10%	12,754
05/21/2026	22.21	22.21	21.27	21.48	-4.98%	13,621
05/20/2026	22.26	22.60	22.26	22.60	+1.96%	1,356
05/19/2026	22.14	23.11	22.11	22.17	+1.45%	9,260
05/18/2026	22.35	22.41	21.81	21.85	-2.68%	4,843
05/15/2026	22.60	22.72	22.31	22.46	-1.73%	1,630
05/14/2026	23.00	23.29	22.85	22.85	-0.22%	1,543
05/13/2026	22.90	22.90	22.90	22.90	-2.11%	1,226
05/12/2026	23.59	23.59	23.39	23.39	-4.20%	7,026
05/11/2026	24.55	24.55	24.42	24.42	-1.67%	335
05/08/2026	24.83	24.83	24.83	24.83	-3.12%	912
05/06/2026	25.63	25.63	25.63	25.63	+4.59%	302