TLV:ALUMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	88.00	89.40	86.10	87.50	87.50	1.74%	627,350
Jun 4, 2026	91.60	91.60	84.40	86.00	86.00	-2.27%	1,887,032
Jun 3, 2026	89.20	89.20	86.50	88.00	88.00	-1.35%	350,224
Jun 2, 2026	86.70	91.90	86.70	89.20	89.20	2.88%	741,278
Jun 1, 2026	93.20	93.20	86.00	86.70	86.70	-6.97%	1,760,643
May 29, 2026	93.70	93.80	92.40	93.20	93.20	-0.53%	909,906
May 28, 2026	93.00	94.20	91.00	93.70	93.70	0.75%	1,020,537
May 27, 2026	95.00	96.60	92.40	93.00	93.00	-3.13%	1,179,870
May 26, 2026	93.90	98.60	93.90	96.00	96.00	2.24%	4,682,800
May 25, 2026	95.00	98.60	92.00	93.90	93.90	3.19%	3,804,170
May 20, 2026	92.50	93.90	87.00	91.00	91.00	-2.26%	1,423,404
May 19, 2026	98.40	98.40	92.40	93.10	93.10	-4.90%	615,788
May 18, 2026	100.00	100.00	97.00	97.90	97.90	-1.61%	640,238
May 15, 2026	100.60	100.70	98.50	99.50	99.50	-1.09%	466,699
May 14, 2026	102.00	103.50	98.70	100.60	100.60	-1.37%	703,755
May 13, 2026	109.80	109.80	100.00	102.00	102.00	-4.58%	1,066,472
May 12, 2026	109.90	109.90	105.00	106.90	106.90	1.14%	572,190
May 11, 2026	110.00	110.00	105.00	105.70	105.70	-2.13%	1,453,185
May 8, 2026	103.40	113.00	103.40	108.00	108.00	4.45%	4,301,501
May 7, 2026	104.60	104.60	102.60	103.40	103.40	0.78%	1,993,881
May 6, 2026	104.90	106.40	102.20	102.60	102.60	0.29%	5,933,049
May 5, 2026	97.00	104.90	97.00	102.30	102.30	5.46%	6,229,216
May 4, 2026	96.00	99.50	96.00	97.00	97.00	1.89%	2,214,201
May 1, 2026	95.00	101.50	94.90	95.20	95.20	0.21%	2,072,226
Apr 30, 2026	99.00	100.00	94.30	95.00	95.00	-2.46%	2,427,813
Apr 29, 2026	98.90	99.00	96.40	97.40	97.40	0.41%	1,768,763
Apr 28, 2026	96.70	97.90	95.20	97.00	97.00	0.31%	1,088,429
Apr 27, 2026	96.50	98.10	95.80	96.70	96.70	0.21%	820,939
Apr 24, 2026	98.00	97.00	95.00	96.50	96.50	-1.53%	297,720
Apr 23, 2026	95.30	100.00	94.30	98.00	98.00	3.81%	1,266,715
Apr 20, 2026	92.30	94.90	90.00	94.40	94.40	2.28%	435,577
Apr 17, 2026	93.00	95.40	90.60	92.30	92.30	-0.43%	821,988
Apr 16, 2026	90.00	96.00	89.60	92.70	92.70	3.00%	3,234,528
Apr 15, 2026	87.00	93.20	87.00	90.00	90.00	3.45%	1,590,415
Apr 14, 2026	82.40	87.60	82.40	87.00	87.00	5.58%	1,368,916
Apr 13, 2026	81.60	84.30	81.60	82.40	82.40	-1.08%	1,242,658
Apr 10, 2026	81.70	85.00	81.70	83.30	83.30	1.96%	1,827,506
Apr 9, 2026	83.10	84.30	81.30	81.70	81.70	-1.45%	1,051,733
Apr 6, 2026	82.40	84.90	81.70	82.90	82.90	0.61%	667,278
Apr 3, 2026	86.00	87.00	81.50	82.40	82.40	-0.48%	456,739
Mar 31, 2026	82.90	85.40	81.10	82.80	82.80	-0.12%	918,732
Mar 30, 2026	86.30	87.50	82.60	82.90	82.90	-3.94%	504,979
Mar 27, 2026	87.40	87.40	85.70	86.30	86.30	-1.26%	259,147
Mar 26, 2026	86.20	88.80	86.10	87.40	87.40	1.16%	368,072
Mar 25, 2026	90.00	90.50	85.70	86.40	86.40	-4.00%	959,435
Mar 24, 2026	90.40	91.30	89.40	90.00	90.00	-0.44%	857,938
Mar 23, 2026	88.00	92.60	86.90	90.40	90.40	2.73%	1,527,347
Mar 20, 2026	89.90	89.90	86.30	88.00	88.00	-0.11%	412,695
Mar 19, 2026	87.50	89.80	87.50	88.10	88.10	-2.00%	366,109
Mar 18, 2026	90.00	92.60	89.50	89.90	89.90	-0.11%	156,834