Petrotx - Limited Partnership (TLV:PTX)
Israel · Delayed Price · Currency is ILS · Price in ILA 41.60
+3.10 (8.05%)
Oct 28, 2025, 1:10 PM IDT
TLV:PTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 38.50 | 42.60 | 38.50 | 40.90 | 40.90 | 6.23% | 16,268 |
| Oct 27, 2025 | 37.90 | 39.70 | 37.90 | 38.50 | 38.50 | 1.58% | 9,500 |
| Oct 26, 2025 | 35.80 | 39.60 | 35.80 | 37.90 | 37.90 | 5.87% | 4,050 |
| Oct 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 22, 2025 | 35.50 | 36.80 | 35.50 | 35.80 | 35.80 | -4.28% | 37,218 |
| Oct 21, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Oct 20, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 2,300 |
| Oct 19, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 1.08% | 8,204 |
| Oct 16, 2025 | 35.50 | 37.10 | 35.50 | 37.00 | 37.00 | 3.06% | 8,401 |
| Oct 15, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | - |
| Oct 12, 2025 | 33.50 | 36.30 | 33.50 | 35.90 | 35.90 | 7.16% | 16,747 |
| Oct 9, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Oct 8, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Oct 7, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Oct 6, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Oct 5, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 9.00% | - |
| Oct 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -99.00% | - |
| Sep 29, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Sep 28, 2025 | 33.50 | 33.50 | 32.20 | 33.50 | 33.50 | - | 2 |
| Sep 25, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 10 |
| Sep 24, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Sep 23, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Sep 22, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Sep 21, 2025 | 33.00 | 34.20 | 33.00 | 33.50 | 33.50 | -7.20% | 9,736 |
| Sep 18, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | - |
| Sep 17, 2025 | 36.40 | 36.40 | 35.20 | 36.10 | 36.10 | -0.82% | 1,600 |
| Sep 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Sep 15, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Sep 14, 2025 | 38.00 | 38.00 | 36.40 | 36.40 | 36.40 | 9.31% | 5,963 |
| Sep 11, 2025 | 32.90 | 34.00 | 32.90 | 33.30 | 33.30 | 1.22% | 2,300 |
| Sep 10, 2025 | 33.70 | 34.00 | 32.80 | 32.90 | 32.90 | -2.37% | 28,048 |
| Sep 9, 2025 | 35.00 | 35.00 | 33.70 | 33.70 | 33.70 | -3.71% | 25,000 |
| Sep 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Sep 7, 2025 | 34.60 | 35.10 | 34.60 | 35.00 | 35.00 | 1.16% | 44,141 |
| Sep 4, 2025 | 34.90 | 34.90 | 34.50 | 34.60 | 34.60 | -0.86% | 110,861 |
| Sep 3, 2025 | 34.60 | 37.00 | 33.80 | 34.90 | 34.90 | 0.87% | 93,039 |
| Sep 2, 2025 | 37.00 | 37.00 | 34.00 | 34.60 | 34.60 | -4.95% | 92,079 |
| Sep 1, 2025 | 35.10 | 44.00 | 33.80 | 36.40 | 36.40 | 17.42% | 745,661 |
| Aug 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 35 |
| Aug 28, 2025 | 33.70 | 33.70 | 31.00 | 31.00 | 31.00 | 0.32% | 285 |
| Aug 27, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 26, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 25, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 24, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 21, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 20, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 19, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 9.00% | - |
| Aug 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |