TASE.TATASE.TATLV
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $15800.00 | $16720.00 | $15800.00 | $16150.00 | 840,015 |
| 2/27/2026 | $15000.00 | $15330.00 | $14370.00 | $15260.00 | 431,967 |
| 2/26/2026 | $14600.00 | $15040.00 | $14050.00 | $14960.00 | 945,620 |
| 2/25/2026 | $15250.00 | $15680.00 | $13860.00 | $14600.00 | 791,480 |
| 2/24/2026 | $15990.00 | $16200.00 | $14800.00 | $15150.00 | 780,778 |
| 2/23/2026 | $15940.00 | $16240.00 | $15480.00 | $15980.00 | 515,662 |
| 2/20/2026 | $15070.00 | $15800.00 | $15060.00 | $15800.00 | 1.34M |
| 2/19/2026 | $15620.00 | $15900.00 | $14660.00 | $14850.00 | 632,558 |
| 2/18/2026 | $15150.00 | $16130.00 | $15150.00 | $15530.00 | 494,403 |
| 2/17/2026 | $14700.00 | $15080.00 | $14660.00 | $15000.00 | 385,352 |
| 2/16/2026 | $14800.00 | $15410.00 | $14600.00 | $14660.00 | 390,829 |
| 2/13/2026 | $14710.00 | $14880.00 | $14080.00 | $14700.00 | 261,384 |
| 2/12/2026 | $14120.00 | $14930.00 | $14080.00 | $14710.00 | 569,892 |
| 2/11/2026 | $12720.00 | $14240.00 | $12720.00 | $14170.00 | 811,489 |
| 2/10/2026 | $12770.00 | $12800.00 | $12620.00 | $12720.00 | 341,407 |
| 2/9/2026 | $12740.00 | $12800.00 | $12580.00 | $12620.00 | 255,590 |
| 2/6/2026 | $12790.00 | $12850.00 | $12420.00 | $12570.00 | 187,943 |
| 2/5/2026 | $12630.00 | $12890.00 | $12490.00 | $12790.00 | 2.14M |
| 2/4/2026 | $12810.00 | $12880.00 | $12420.00 | $12630.00 | 488,008 |
| 2/3/2026 | $12200.00 | $12980.00 | $12140.00 | $12810.00 | 408,564 |
| 2/2/2026 | $11970.00 | $12280.00 | $11730.00 | $12280.00 | 503,728 |
| 1/30/2026 | $12380.00 | $12500.00 | $11850.00 | $11970.00 | 242,100 |
| 1/29/2026 | $12750.00 | $12940.00 | $12210.00 | $12340.00 | 412,609 |
| 1/28/2026 | $12810.00 | $13120.00 | $12590.00 | $12590.00 | 473,565 |
| 1/27/2026 | $12580.00 | $12950.00 | $12500.00 | $12810.00 | 478,626 |
| 1/26/2026 | $12660.00 | $12690.00 | $12430.00 | $12480.00 | 582,752 |
| 1/23/2026 | $12490.00 | $12910.00 | $12410.00 | $12840.00 | 270,017 |
| 1/22/2026 | $12200.00 | $12740.00 | $12200.00 | $12430.00 | 792,162 |
| 1/21/2026 | $11510.00 | $11780.00 | $11440.00 | $11630.00 | 477,506 |
| 1/20/2026 | $11550.00 | $11650.00 | $11260.00 | $11400.00 | 282,973 |
| 1/19/2026 | $11410.00 | $11800.00 | $11400.00 | $11490.00 | 343,027 |
| 1/16/2026 | $11410.00 | $11590.00 | $11380.00 | $11460.00 | 140,370 |
| 1/15/2026 | $11300.00 | $11440.00 | $11250.00 | $11340.00 | 357,924 |
| 1/14/2026 | $11410.00 | $11540.00 | $11230.00 | $11300.00 | 440,974 |
| 1/13/2026 | $11310.00 | $11620.00 | $11090.00 | $11360.00 | 398,874 |
| 1/12/2026 | $11380.00 | $11380.00 | $11050.00 | $11240.00 | 527,248 |
| 1/9/2026 | $11610.00 | $11800.00 | $11100.00 | $11240.00 | 415,851 |
| 1/8/2026 | $11090.00 | $11830.00 | $10700.00 | $11560.00 | 1.29M |
| 1/7/2026 | $10410.00 | $11150.00 | $10410.00 | $11040.00 | 376,653 |
| 1/6/2026 | $10110.00 | $10300.00 | $10010.00 | $10200.00 | 256,876 |
| 1/5/2026 | $9800.00 | $10290.00 | $9800.00 | $10070.00 | 291,736 |
| 1/4/2026 | $9750.00 | $9750.00 | $9750.00 | $9750.00 | - |
| 1/1/2026 | $9499.00 | $9750.00 | $9495.00 | $9750.00 | 296,313 |
| 12/31/2025 | $9660.00 | $9750.00 | $9438.00 | $9490.00 | 622,061 |
| 12/30/2025 | $9551.00 | $9720.00 | $9506.00 | $9659.00 | 274,527 |
| 12/29/2025 | $9410.00 | $9594.00 | $9324.00 | $9470.00 | 256,404 |
| 12/28/2025 | $9315.00 | $9638.00 | $9218.00 | $9410.00 | 154,258 |
| 12/25/2025 | $9455.00 | $9545.00 | $9200.00 | $9315.00 | 174,970 |
| 12/24/2025 | $9600.00 | $9722.00 | $9426.00 | $9520.00 | 138,328 |
| 12/23/2025 | $9687.00 | $9743.00 | $9506.00 | $9547.00 | 217,062 |
| 12/22/2025 | $9674.00 | $9788.00 | $9668.00 | $9687.00 | 185,504 |
| 12/21/2025 | $9520.00 | $9707.00 | $9520.00 | $9674.00 | 92,551 |
| 12/18/2025 | $9450.00 | $9494.00 | $9372.00 | $9439.00 | 283,160 |
| 12/17/2025 | $9483.00 | $9519.00 | $9395.00 | $9430.00 | 366,305 |
| 12/16/2025 | $9236.00 | $9490.00 | $9210.00 | $9483.00 | 344,567 |
| 12/15/2025 | $9400.00 | $9434.00 | $9219.00 | $9236.00 | 237,855 |
| 12/14/2025 | $9345.00 | $9400.00 | $9292.00 | $9400.00 | 167,262 |
| 12/11/2025 | $9188.00 | $9450.00 | $9188.00 | $9350.00 | 339,310 |
| 12/10/2025 | $9409.00 | $9500.00 | $9122.00 | $9188.00 | 273,303 |
| 12/9/2025 | $9424.00 | $9537.00 | $9350.00 | $9376.00 | 305,404 |
| 12/8/2025 | $9724.00 | $9790.00 | $9301.00 | $9329.00 | 585,151 |
| 12/7/2025 | $9534.00 | $9868.00 | $9500.00 | $9666.00 | 343,603 |
| 12/4/2025 | $9084.00 | $9407.00 | $9083.00 | $9407.00 | 322,183 |
| 12/3/2025 | $9120.00 | $9280.00 | $9020.00 | $9080.00 | 219,536 |