The Tel-Aviv Stock Exchange Ltd. (TVAVF)
OTCMKTS · Delayed Price · Currency is USD
41.82
-1.43 (-3.31%)
At close: Jul 17, 2026
TVAVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -3.31% | 242 |
| Jul 16, 2026 | 41.39 | 43.25 | 41.39 | 43.25 | 43.25 | -4.84% | 265 |
| Jul 15, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 7.11% | 110 |
| Jul 13, 2026 | 37.92 | 43.21 | 37.92 | 42.43 | 42.43 | 7.21% | 1,351 |
| Jul 10, 2026 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -6.87% | 239 |
| Jul 8, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 4.81% | 140 |
| Jul 7, 2026 | 42.50 | 42.50 | 40.55 | 40.55 | 40.55 | -9.18% | 1,579 |
| Jul 6, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.12% | 188 |
| Jul 1, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 1.44% | 120 |
| Jun 30, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 1.88% | 106 |
| Jun 26, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -2.16% | 180 |
| Jun 24, 2026 | 45.28 | 45.32 | 41.25 | 44.21 | 44.21 | 9.74% | 1,544 |
| Jun 23, 2026 | 44.50 | 44.50 | 40.29 | 40.29 | 40.29 | -10.09% | 1,325 |
| Jun 22, 2026 | 42.90 | 44.81 | 42.90 | 44.81 | 44.81 | -2.05% | 1,044 |
| Jun 18, 2026 | 45.00 | 45.75 | 45.00 | 45.75 | 45.75 | -7.97% | 248 |
| Jun 16, 2026 | 48.14 | 49.71 | 48.14 | 49.71 | 49.71 | 1.01% | 394 |
| Jun 15, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -5.50% | 801 |
| Jun 11, 2026 | 47.35 | 52.08 | 47.35 | 52.08 | 52.08 | 11.34% | 761 |
| Jun 10, 2026 | 50.00 | 50.00 | 46.78 | 46.78 | 46.78 | -11.96% | 1,618 |
| Jun 8, 2026 | 52.01 | 53.13 | 52.01 | 53.13 | 53.13 | 1.20% | 307 |
| Jun 5, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -6.25% | 172 |
| Jun 4, 2026 | 55.40 | 56.00 | 55.40 | 56.00 | 56.00 | - | 476 |
| 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 |