Skip to main content
logo
InPlay Oil Corp. (TLV:IPO)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,922.00
+164.00 (4.36%)
At close: Aug 18, 2026

TLV:IPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20263,758.003,935.003,935.003,922.003,922.004.36%50
Aug 17, 20263,715.003,793.003,793.003,758.003,758.001.16%30
Aug 14, 20263,686.003,799.003,799.003,715.003,715.000.80%14
Aug 13, 20263,596.003,798.003,463.003,700.003,685.542.89%3,827
Aug 12, 20263,451.003,869.003,489.003,596.003,581.954.20%1,399
Aug 11, 20263,466.003,518.003,430.003,451.003,437.51-0.43%575
Aug 10, 20263,362.003,499.003,499.003,466.003,452.453.09%50
Aug 6, 20263,299.003,499.003,200.003,362.003,348.861.91%641
Aug 5, 20263,150.003,299.003,299.003,299.003,286.114.73%300
Aug 3, 20263,013.003,150.003,150.003,150.003,137.694.55%494
Jul 31, 20263,004.003,013.003,012.003,013.003,001.220.30%3,000
Jul 30, 20263,103.003,050.003,000.003,004.002,992.26-3.19%262
Jul 29, 20263,339.003,339.003,100.003,103.003,090.87-7.07%324
Jul 16, 20263,397.003,396.003,295.003,339.003,325.95-1.71%565
Jul 15, 20263,273.003,397.003,397.003,397.003,383.723.80%1,438
Jul 14, 20263,249.003,398.003,398.003,287.003,259.821.17%17
Jul 10, 20263,199.003,249.003,249.003,249.003,222.131.56%291
Jul 8, 20263,090.003,199.003,199.003,199.003,172.543.53%141
Jul 6, 20263,000.003,090.003,090.003,090.003,064.443.00%383
Jul 3, 20263,000.003,000.003,000.003,000.002,975.19-765
Jun 29, 20263,200.003,000.003,000.003,000.002,975.19-6.25%127
Jun 24, 20263,250.003,200.003,200.003,200.003,173.54-1.54%250
Jun 19, 20263,382.003,250.003,250.003,250.003,223.12-3.90%510
Jun 16, 20263,533.003,401.003,310.003,382.003,354.03-4.27%427
Jun 15, 20263,530.003,543.003,543.003,533.003,503.780.09%14
Jun 12, 20263,544.003,544.003,544.003,544.003,500.70-60
Jun 9, 20263,555.003,730.003,352.003,544.003,500.70-0.31%31
Jun 8, 20263,449.003,555.003,554.003,555.003,511.563.07%224
Jun 4, 20263,366.003,450.003,350.003,449.003,406.862.47%304
Jun 1, 20263,420.003,254.003,254.003,366.003,324.87-1.58%19
May 29, 20263,401.003,420.003,420.003,420.003,378.210.56%500
May 28, 20263,202.003,799.003,798.003,401.003,359.446.21%21
May 27, 20263,197.003,212.003,212.003,202.003,162.880.16%19
May 7, 20263,211.003,211.003,211.003,211.003,157.68-8.49%5,179
Apr 27, 20263,518.003,542.003,505.003,509.003,450.73-0.26%1,589
Apr 23, 20263,380.003,549.003,350.003,518.003,459.584.08%480
Apr 20, 20263,419.003,386.003,380.003,380.003,323.87-1.14%1,714
Apr 17, 20263,449.003,437.003,400.003,419.003,362.22-0.87%1,643
Apr 16, 20263,620.003,620.003,399.003,449.003,391.72-6.63%3,651
Apr 15, 20263,921.003,756.003,550.003,694.003,632.65-5.79%2,130
Apr 13, 20263,880.004,000.003,880.003,936.003,856.091.44%249
Apr 10, 20263,851.003,880.003,880.003,880.003,801.230.75%298
Apr 9, 20263,820.003,865.003,845.003,851.003,772.820.81%1,753
Apr 6, 20263,781.004,198.004,198.003,820.003,742.451.03%5
Mar 27, 20264,199.003,781.003,781.003,781.003,704.24-9.95%400
Mar 26, 20263,820.004,199.004,199.004,199.004,113.759.92%233
Mar 25, 20263,955.003,900.003,804.003,820.003,742.45-3.41%1,673
Mar 23, 20263,955.003,955.003,955.003,955.003,874.71-1,000
Mar 19, 20263,780.004,000.003,750.003,955.003,874.714.63%555
Mar 17, 20263,769.003,799.003,693.003,780.003,703.260.29%2,111