The Tel-Aviv Stock Exchange Ltd. (TVAVF)
OTCMKTS · Delayed Price · Currency is USD
46.09
-2.19 (-4.54%)
At close: Mar 27, 2026
TVAVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45.77 | 46.09 | 44.50 | 46.09 | 46.09 | -4.54% | 2,303 |
| Mar 26, 2026 | 45.84 | 48.28 | 44.53 | 48.28 | 48.28 | -3.58% | 4,624 |
| Mar 25, 2026 | 45.90 | 50.07 | 44.83 | 50.07 | 50.07 | 0.73% | 1,976 |
| Mar 24, 2026 | 45.10 | 49.71 | 44.31 | 49.71 | 49.71 | -2.59% | 2,720 |
| Mar 23, 2026 | 45.15 | 51.03 | 45.15 | 51.03 | 51.03 | 6.53% | 9,756 |
| Mar 20, 2026 | 51.25 | 51.25 | 47.00 | 47.90 | 47.90 | -3.48% | 3,028 |
| Mar 19, 2026 | 48.57 | 49.63 | 45.70 | 49.63 | 49.63 | -5.18% | 3,531 |
| Mar 18, 2026 | 52.00 | 52.34 | 52.00 | 52.34 | 52.34 | -0.34% | 680 |
| Mar 17, 2026 | 50.00 | 52.88 | 50.00 | 52.52 | 52.52 | 2.63% | 1,578 |
| Mar 16, 2026 | 48.69 | 52.20 | 48.69 | 51.18 | 51.18 | 7.93% | 4,558 |
| Mar 13, 2026 | 48.19 | 48.19 | 45.65 | 47.41 | 47.41 | -5.71% | 2,968 |
| Mar 12, 2026 | 45.60 | 50.28 | 45.60 | 50.28 | 50.28 | -2.25% | 1,174 |
| Mar 11, 2026 | 47.77 | 52.98 | 45.90 | 51.44 | 51.44 | 10.66% | 3,631 |
| Mar 10, 2026 | 47.77 | 47.77 | 45.70 | 46.49 | 46.49 | -2.23% | 2,268 |
| Mar 9, 2026 | 50.25 | 50.25 | 46.30 | 47.54 | 47.54 | -10.31% | 7,300 |
| Mar 6, 2026 | 55.63 | 55.71 | 52.11 | 53.01 | 53.01 | -7.87% | 7,457 |
| Mar 5, 2026 | 57.00 | 58.36 | 53.96 | 57.54 | 57.54 | 2.29% | 10,708 |
| Mar 4, 2026 | 55.50 | 56.25 | 55.25 | 56.25 | 56.25 | 4.64% | 7,880 |
| Mar 3, 2026 | 53.50 | 53.76 | 52.62 | 53.76 | 53.76 | -0.72% | 4,148 |
| Mar 2, 2026 | 50.84 | 55.20 | 50.59 | 54.15 | 54.15 | 6.51% | 6,316 |
| Feb 27, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 6.47% | 180 |
| Feb 26, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -3.39% | 1,612 |
| Feb 25, 2026 | 48.30 | 49.43 | 48.25 | 49.43 | 49.43 | -4.45% | 706 |
| Feb 24, 2026 | 51.75 | 51.75 | 46.00 | 51.73 | 51.73 | -2.31% | 3,955 |
| Feb 23, 2026 | 49.75 | 52.95 | 48.40 | 52.95 | 52.95 | 5.91% | 1,493 |
| Feb 20, 2026 | 49.00 | 51.50 | 49.00 | 50.00 | 50.00 | 6.38% | 3,187 |
| Feb 19, 2026 | 48.00 | 49.49 | 44.26 | 47.00 | 47.00 | -5.96% | 7,687 |
| Feb 18, 2026 | 50.00 | 52.28 | 49.98 | 49.98 | 49.98 | 5.22% | 4,436 |
| Feb 17, 2026 | 48.38 | 48.70 | 47.00 | 47.50 | 47.50 | -1.04% | 27,633 |
| Feb 13, 2026 | 49.12 | 50.00 | 47.58 | 48.00 | 48.00 | -2.29% | 3,367 |
| Feb 12, 2026 | 48.25 | 49.13 | 48.25 | 49.13 | 49.13 | 5.65% | 485 |
| Feb 11, 2026 | 46.39 | 46.50 | 46.39 | 46.50 | 46.50 | 6.50% | 1,021 |
| Feb 9, 2026 | 43.16 | 43.66 | 43.16 | 43.66 | 43.66 | 1.06% | 605 |
| Feb 5, 2026 | 42.50 | 43.20 | 42.50 | 43.20 | 43.20 | 0.09% | 316 |
| Feb 4, 2026 | 42.00 | 43.16 | 39.00 | 43.16 | 43.16 | 2.76% | 1,021 |
| Feb 3, 2026 | 44.23 | 44.23 | 41.51 | 42.00 | 42.00 | 1.45% | 1,219 |
| Feb 2, 2026 | 36.37 | 41.40 | 36.37 | 41.40 | 41.40 | -2.82% | 1,672 |
| Jan 29, 2026 | 42.50 | 42.84 | 40.20 | 42.60 | 42.60 | -0.37% | 1,828 |
| Jan 28, 2026 | 41.24 | 42.76 | 41.22 | 42.76 | 42.76 | -0.33% | 25,780 |
| Jan 27, 2026 | 41.50 | 43.78 | 41.50 | 42.90 | 42.90 | 4.63% | 41,351 |
| Jan 26, 2026 | 42.58 | 42.58 | 40.00 | 41.00 | 41.00 | 10.81% | 59,816 |
| Jan 21, 2026 | 37.00 | 37.50 | 35.67 | 37.00 | 37.00 | - | 1,992 |
| Jan 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 748 |
| Jan 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.07% | 212 |
| Jan 15, 2026 | 37.40 | 37.40 | 33.60 | 36.25 | 36.25 | 0.83% | 814 |
| Jan 14, 2026 | 37.04 | 37.27 | 35.95 | 35.95 | 35.95 | -5.92% | 1,387 |
| Jan 13, 2026 | 37.50 | 38.21 | 36.01 | 38.21 | 38.21 | 4.70% | 4,478 |
| Jan 12, 2026 | 35.30 | 36.69 | 35.30 | 36.50 | 36.50 | 2.13% | 2,591 |
| Jan 9, 2026 | 37.10 | 37.50 | 35.74 | 35.74 | 35.74 | -2.08% | 3,262 |
| Jan 8, 2026 | 39.25 | 39.25 | 36.47 | 36.50 | 36.50 | 12.52% | 20,773 |