Petrotx - Limited Partnership (TLV:PTX)
Israel · Delayed Price · Currency is ILS · Price in ILA 34.00
+1.10 (3.34%)
Sep 11, 2025, 4:47 PM IDT
TLV:PTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -99.00% | - |
| Aug 14, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 13, 2025 | 28.70 | 30.90 | 28.70 | 30.90 | 30.90 | - | 13 |
| Aug 12, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 11, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 10, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 7, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 6, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 5, 2025 | 30.90 | 30.90 | 28.60 | 30.90 | 30.90 | - | 4 |
| Aug 4, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Jul 31, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Jul 30, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Jul 29, 2025 | 32.80 | 32.80 | 28.60 | 30.90 | 30.90 | -5.79% | 9,136 |
| Jul 28, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jul 27, 2025 | 31.10 | 33.50 | 31.10 | 32.80 | 32.80 | 5.47% | 17,838 |
| Jul 24, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Jul 23, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Jul 22, 2025 | 29.70 | 32.00 | 29.70 | 31.10 | 31.10 | 4.71% | 34,592 |
| Jul 21, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | - |
| Jul 20, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | - |
| Jul 17, 2025 | 31.30 | 31.30 | 29.00 | 29.70 | 29.70 | -5.11% | 39,023 |
| Jul 16, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - | - |
| Jul 15, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - | - |
| Jul 14, 2025 | 31.30 | 31.30 | 29.80 | 31.30 | 31.30 | - | 9,000 |
| Jul 13, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - | 850 |
| Jul 10, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - | - |
| Jul 9, 2025 | 30.50 | 31.30 | 30.50 | 31.30 | 31.30 | 2.62% | 6,000 |
| Jul 8, 2025 | 30.50 | 30.50 | 30.40 | 30.50 | 30.50 | - | 86,628 |
| Jul 7, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Jul 6, 2025 | 31.30 | 33.70 | 29.00 | 30.50 | 30.50 | -2.56% | 14,383 |
| Jul 3, 2025 | 31.50 | 32.60 | 29.00 | 31.30 | 31.30 | -0.63% | 12,807 |