Big Tech 50 R&D-Limited Partnership (TLV:BIGT)
Israel · Delayed Price · Currency is ILS · Price in ILA 176.70
-2.20 (-1.23%)
Oct 5, 2025, 3:49 PM IDT
TLV:BIGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 184.20 | 184.20 | 175.10 | 176.70 | 176.70 | -1.23% | 626 |
| Sep 30, 2025 | 181.00 | 181.00 | 178.90 | 178.90 | 178.90 | 1.19% | 712 |
| Sep 29, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - | 2,262 |
| Sep 28, 2025 | 178.00 | 178.00 | 176.00 | 176.80 | 176.80 | 0.40% | 597 |
| Sep 25, 2025 | 175.00 | 178.00 | 163.70 | 176.10 | 176.10 | 4.39% | 10,147 |
| Sep 21, 2025 | 178.00 | 178.00 | 163.00 | 168.70 | 168.70 | 3.50% | 25,159 |
| Sep 18, 2025 | 200.00 | 200.00 | 159.90 | 163.00 | 163.00 | -17.22% | 73,016 |
| Sep 17, 2025 | 195.00 | 196.90 | 195.00 | 196.90 | 196.90 | 0.97% | 5,360 |
| Sep 16, 2025 | 195.40 | 195.40 | 192.20 | 195.00 | 195.00 | -0.20% | 4,791 |
| Sep 15, 2025 | 195.40 | 195.40 | 191.50 | 195.40 | 195.40 | - | 6,598 |
| Sep 14, 2025 | 199.00 | 207.90 | 190.00 | 195.40 | 195.40 | 0.21% | 24,733 |
| Sep 11, 2025 | 194.90 | 197.90 | 194.90 | 195.00 | 195.00 | 0.05% | 1,500 |
| Sep 10, 2025 | 191.90 | 197.90 | 191.90 | 194.90 | 194.90 | 6.21% | 16,321 |
| Sep 9, 2025 | 176.70 | 184.40 | 176.70 | 183.50 | 183.50 | 3.85% | 16,667 |
| Sep 8, 2025 | 168.00 | 180.00 | 168.00 | 176.70 | 176.70 | 4.37% | 15,406 |
| Sep 7, 2025 | 161.20 | 172.00 | 159.90 | 169.30 | 169.30 | 5.02% | 51,355 |
| Sep 4, 2025 | 150.00 | 167.70 | 150.00 | 161.20 | 161.20 | 15.72% | 46,550 |
| Sep 3, 2025 | 141.60 | 141.60 | 138.00 | 139.30 | 139.30 | -1.62% | 19,931 |
| Sep 2, 2025 | 139.40 | 143.00 | 139.40 | 141.60 | 141.60 | 1.58% | 7,100 |
| Sep 1, 2025 | 139.10 | 142.00 | 138.00 | 139.40 | 139.40 | 0.22% | 10,000 |
| Aug 31, 2025 | 137.40 | 140.00 | 137.40 | 139.10 | 139.10 | 1.24% | 11,177 |
| Aug 28, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - | - |
| Aug 27, 2025 | 139.80 | 139.80 | 136.80 | 137.40 | 137.40 | -1.72% | 4,318 |
| Aug 26, 2025 | 138.50 | 141.00 | 138.50 | 139.80 | 139.80 | 0.94% | 3,453 |
| Aug 25, 2025 | 137.70 | 150.00 | 135.00 | 138.50 | 138.50 | 0.58% | 27,361 |
| Aug 24, 2025 | 141.90 | 141.90 | 134.00 | 137.70 | 137.70 | -2.96% | 16,239 |
| Aug 21, 2025 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - | - |
| Aug 20, 2025 | 140.20 | 142.00 | 140.20 | 141.90 | 141.90 | 1.21% | 6,721 |
| Aug 19, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - | - |
| Aug 18, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - | - |
| Aug 17, 2025 | 141.80 | 141.80 | 138.00 | 140.20 | 140.20 | -1.13% | 12,750 |
| Aug 14, 2025 | 141.40 | 150.00 | 139.00 | 141.80 | 141.80 | 0.28% | 22,633 |
| Aug 13, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - | - |
| Aug 12, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - | - |
| Aug 11, 2025 | 144.50 | 144.50 | 141.40 | 141.40 | 141.40 | -2.15% | 3,026 |
| Aug 10, 2025 | 140.30 | 147.00 | 140.30 | 144.50 | 144.50 | 2.99% | 7,128 |
| Aug 7, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - | - |
| Aug 6, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - | - |
| Aug 5, 2025 | 140.00 | 141.00 | 140.00 | 140.30 | 140.30 | 0.21% | 11,500 |
| Aug 4, 2025 | 142.10 | 142.10 | 139.90 | 140.00 | 140.00 | -1.48% | 4,500 |
| Jul 31, 2025 | 139.10 | 142.10 | 139.10 | 142.10 | 142.10 | 2.16% | 2,910 |
| Jul 30, 2025 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - | - |
| Jul 29, 2025 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - | - |
| Jul 28, 2025 | 140.10 | 140.10 | 139.00 | 139.10 | 139.10 | -0.71% | 3,700 |
| Jul 27, 2025 | 143.70 | 143.70 | 140.00 | 140.10 | 140.10 | -2.51% | 12,977 |
| Jul 24, 2025 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - | - |
| Jul 23, 2025 | 145.30 | 145.30 | 143.50 | 143.70 | 143.70 | -1.10% | 12,396 |
| Jul 22, 2025 | 143.80 | 145.30 | 143.80 | 145.30 | 145.30 | 1.04% | 1,774 |
| Jul 21, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - | 2,834 |
| Jul 20, 2025 | 140.70 | 146.50 | 140.70 | 143.80 | 143.80 | 2.20% | 30,035 |