The Tel-Aviv Stock Exchange Ltd. (TVAVF)
OTCMKTS · Delayed Price · Currency is USD
56.00
+1.00 (1.82%)
At close: Jun 3, 2026
TVAVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 1.82% | 2,820 |
| Jun 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.80% | 228 |
| Jun 1, 2026 | 56.00 | 57.57 | 56.00 | 56.01 | 56.01 | -11.10% | 1,041 |
| May 29, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.53% | 1,085 |
| May 28, 2026 | 61.53 | 62.05 | 61.53 | 62.05 | 62.05 | 5.17% | 507 |
| May 27, 2026 | 60.29 | 60.29 | 59.00 | 59.00 | 59.00 | 6.21% | 471 |
| May 26, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 3.66% | 4,115 |
| May 21, 2026 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 2.54% | 260 |
| May 19, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 0.50% | 550 |
| May 18, 2026 | 51.64 | 52.00 | 51.64 | 52.00 | 52.00 | -0.91% | 7,017 |
| May 15, 2026 | 51.00 | 52.48 | 51.00 | 52.48 | 52.48 | -7.94% | 695 |
| May 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.02% | 1,464 |
| May 11, 2026 | 57.00 | 57.01 | 57.00 | 57.01 | 57.01 | 3.65% | 1,422 |
| May 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 747 |
| May 6, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1.89% | 1,778 |
| May 5, 2026 | 52.12 | 55.92 | 52.12 | 53.00 | 53.00 | 3.25% | 2,238 |
| May 4, 2026 | 51.73 | 51.73 | 51.33 | 51.33 | 51.33 | -1.65% | 690 |
| Apr 30, 2026 | 50.00 | 52.19 | 50.00 | 52.19 | 52.19 | 4.38% | 1,101 |
| Apr 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7.76% | 2,166 |
| Apr 28, 2026 | 48.50 | 48.50 | 46.40 | 46.40 | 46.40 | -11.13% | 834 |
| Apr 23, 2026 | 50.00 | 52.21 | 50.00 | 52.21 | 52.21 | 0.40% | 2,098 |
| Apr 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.10% | 532 |
| Apr 21, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | -2.59% | 338 |
| Apr 17, 2026 | 49.35 | 52.80 | 49.30 | 52.80 | 52.80 | 11.98% | 866 |
| Apr 15, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -5.70% | 884 |
| Apr 14, 2026 | 50.00 | 51.00 | 47.45 | 50.00 | 50.00 | 6.46% | 1,998 |
| Apr 13, 2026 | 47.50 | 48.88 | 46.97 | 46.97 | 46.97 | -3.91% | 1,526 |
| Apr 8, 2026 | 44.98 | 48.88 | 44.98 | 48.88 | 48.88 | 8.33% | 553 |
| Apr 7, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 2.11% | 160 |
| Apr 2, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 1.14% | 821 |
| Apr 1, 2026 | 45.00 | 46.42 | 43.69 | 43.69 | 43.69 | -6.38% | 1,238 |
| Mar 31, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 8.15% | 125 |
| Mar 30, 2026 | 44.50 | 44.50 | 43.15 | 43.15 | 43.15 | -6.38% | 1,421 |
| 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 | -2.22% | 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 |