The Tel-Aviv Stock Exchange Ltd. (TVAVF)
OTCMKTS · Delayed Price · Currency is USD
23.65
+0.88 (3.84%)
At close: Sep 30, 2025
TVAVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 24.79 | 25.36 | 24.79 | 25.36 | 25.36 | 7.23% | 2,614 |
| Sep 30, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 3.84% | 1,844 |
| Sep 29, 2025 | 22.60 | 23.75 | 22.42 | 22.78 | 22.78 | -3.25% | 3,087 |
| Sep 26, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.86% | 1,090 |
| Sep 25, 2025 | 23.00 | 23.11 | 22.50 | 23.11 | 23.11 | -1.32% | 15,760 |
| Sep 24, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.26% | 536 |
| Sep 23, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.01% | 100 |
| Sep 22, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.02% | 260 |
| Sep 18, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - | 364 |
| Sep 17, 2025 | 23.42 | 23.48 | 23.42 | 23.48 | 23.48 | 2.31% | 2,300 |
| Sep 15, 2025 | 23.25 | 23.25 | 22.95 | 22.95 | 22.95 | -5.34% | 729 |
| Sep 11, 2025 | 24.50 | 24.67 | 24.25 | 24.25 | 24.25 | -0.90% | 1,649 |
| Sep 10, 2025 | 25.58 | 25.58 | 24.47 | 24.47 | 24.47 | 1.16% | 645 |
| Sep 8, 2025 | 23.81 | 24.19 | 23.81 | 24.19 | 24.19 | 9.88% | 327 |
| Sep 3, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.01% | 150 |
| Sep 2, 2025 | 22.00 | 23.00 | 21.79 | 21.79 | 21.79 | -6.16% | 809 |
| Aug 29, 2025 | 24.42 | 24.42 | 23.22 | 23.22 | 23.22 | -3.25% | 2,412 |
| Aug 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.22% | 748 |
| Aug 27, 2025 | 24.00 | 24.00 | 23.71 | 23.71 | 23.71 | -1.21% | 328 |
| Aug 26, 2025 | 24.90 | 24.91 | 23.65 | 24.00 | 24.00 | - | 667 |
| Aug 25, 2025 | 24.00 | 24.41 | 23.82 | 24.00 | 24.00 | -1.72% | 1,253 |
| Aug 22, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 6.96% | 614 |
| Aug 21, 2025 | 23.96 | 23.96 | 22.83 | 22.83 | 22.83 | -2.10% | 330 |
| Aug 19, 2025 | 22.75 | 23.32 | 22.75 | 23.32 | 23.32 | 2.71% | 2,103 |
| Aug 15, 2025 | 24.16 | 24.16 | 22.71 | 22.71 | 22.71 | -5.16% | 1,131 |
| Aug 14, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 4.09% | 36,230 |
| Aug 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 6.98% | 465 |
| Aug 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 7.50% | 520 |
| Aug 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2,300 |
| Aug 6, 2025 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | 6.16% | 915 |
| Jul 29, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.17% | 200 |
| Jul 28, 2025 | 19.96 | 19.96 | 18.81 | 18.81 | 18.81 | -2.90% | 351 |
| Jul 25, 2025 | 19.48 | 19.50 | 19.37 | 19.37 | 19.37 | 2.81% | 938 |
| Jul 24, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.84% | 7,263 |
| Jul 17, 2025 | 17.68 | 19.00 | 17.68 | 19.00 | 19.00 | 3.63% | 332 |
| Jul 16, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.56% | 846 |
| Jul 14, 2025 | 18.22 | 18.23 | 18.22 | 18.23 | 18.23 | -7.21% | 1,211 |
| Jul 10, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.35% | 427 |
| Jul 9, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 7.58% | 190 |
| Jul 8, 2025 | 18.45 | 18.45 | 18.33 | 18.33 | 18.33 | -2.29% | 5,144 |
| Jul 2, 2025 | 19.00 | 19.00 | 18.76 | 18.76 | 18.76 | -6.15% | 742 |
| Jul 1, 2025 | 19.86 | 19.99 | 19.86 | 19.99 | 19.99 | 2.83% | 1,671 |
| Jun 30, 2025 | 19.50 | 19.50 | 19.44 | 19.44 | 19.44 | 5.08% | 1,098 |
| Jun 27, 2025 | 18.74 | 18.74 | 18.35 | 18.50 | 18.50 | -1.33% | 2,260 |
| Jun 26, 2025 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | 0.48% | 1,312 |
| Jun 25, 2025 | 18.50 | 18.66 | 18.50 | 18.66 | 18.66 | 1.41% | 946 |
| Jun 24, 2025 | 18.35 | 18.67 | 18.25 | 18.40 | 18.40 | 0.55% | 3,813 |
| Jun 23, 2025 | 18.68 | 18.68 | 18.22 | 18.30 | 18.30 | 6.09% | 6,378 |
| Jun 16, 2025 | 16.40 | 17.25 | 16.40 | 17.25 | 17.25 | 6.36% | 2,095 |
| Jun 13, 2025 | 15.12 | 16.22 | 15.12 | 16.22 | 16.22 | -1.71% | 1,358 |