The Tel-Aviv Stock Exchange Ltd. (TVAVF)
OTCMKTS · Delayed Price · Currency is USD
46.50
+2.84 (6.50%)
At close: Feb 11, 2026
TVAVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 33.96 | 34.25 | 32.44 | 32.44 | 32.44 | 1.82% | 7,358 |
| Jan 5, 2026 | 31.58 | 31.86 | 31.00 | 31.86 | 31.86 | 4.46% | 10,529 |
| Jan 2, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.67% | 390 |
| Dec 31, 2025 | 30.03 | 30.25 | 30.00 | 30.00 | 30.00 | 1.69% | 2,350 |
| Dec 29, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 240 |
| Dec 26, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.67% | 800 |
| Dec 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.94% | 415 |
| Dec 22, 2025 | 31.50 | 31.75 | 31.23 | 31.23 | 31.23 | 5.01% | 1,890 |
| Dec 19, 2025 | 30.00 | 31.39 | 29.74 | 29.74 | 29.74 | 0.03% | 1,879 |
| Dec 17, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 1.64% | 482 |
| Dec 16, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.86% | 342 |
| Dec 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.09% | 1,169 |
| Dec 12, 2025 | 30.78 | 30.78 | 28.98 | 28.98 | 28.98 | -0.26% | 415 |
| Dec 11, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 125 |
| Dec 10, 2025 | 29.00 | 29.05 | 29.00 | 29.05 | 29.05 | -1.53% | 727 |
| Dec 9, 2025 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | -3.28% | 8,330 |
| Dec 8, 2025 | 29.50 | 30.75 | 29.25 | 30.50 | 30.50 | 5.17% | 7,045 |
| Dec 5, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 1,200 |
| Dec 4, 2025 | 29.16 | 29.50 | 29.00 | 29.00 | 29.00 | -1.99% | 1,270 |
| Dec 3, 2025 | 28.75 | 29.59 | 28.75 | 29.59 | 29.59 | 7.02% | 1,861 |
| Dec 1, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.25% | 386 |
| Nov 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 9.72% | 325 |
| Nov 21, 2025 | 25.39 | 25.52 | 25.39 | 25.52 | 25.52 | -8.86% | 2,250 |
| Nov 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 403 |
| Nov 19, 2025 | 27.59 | 28.00 | 27.59 | 28.00 | 28.00 | - | 2,178 |
| Nov 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 5.66% | 8,113 |
| Nov 10, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 255 |
| Nov 7, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 6.85% | 200 |
| Nov 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.40% | 617 |
| Nov 5, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.67% | 672 |
| Nov 3, 2025 | 24.03 | 25.00 | 24.03 | 24.54 | 24.54 | 1.09% | 580 |
| Oct 29, 2025 | 22.00 | 24.27 | 22.00 | 24.27 | 24.27 | -0.74% | 600 |