Petrotx - Limited Partnership (TLV:PTX)
Israel · Delayed Price · Currency is ILS · Price in ILA 50.70
-1.30 (-2.50%)
Nov 18, 2025, 5:24 PM IDT
TLV:PTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 52.00 | 52.00 | 50.10 | 50.70 | 50.70 | -2.50% | 7,250 |
| Nov 17, 2025 | 52.00 | 48.70 | 48.70 | 52.00 | 52.00 | - | 69 |
| Nov 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 5,000 |
| Nov 13, 2025 | 53.00 | 53.00 | 51.80 | 52.00 | 52.00 | 6.78% | 9,461 |
| Nov 12, 2025 | 48.40 | 50.20 | 48.00 | 48.70 | 48.70 | 0.62% | 36,506 |
| Nov 11, 2025 | 46.70 | 49.00 | 48.00 | 48.40 | 48.40 | 3.64% | 20,153 |
| Nov 10, 2025 | 44.50 | 48.90 | 42.30 | 46.70 | 46.70 | 4.94% | 8,401 |
| Nov 9, 2025 | 44.30 | 46.60 | 44.40 | 44.50 | 44.50 | 0.45% | 6,927 |
| Nov 6, 2025 | 43.60 | 44.80 | 43.20 | 44.30 | 44.30 | 1.61% | 3,821 |
| Nov 5, 2025 | 40.90 | 45.10 | 39.70 | 43.60 | 43.60 | 6.60% | 12,025 |
| Nov 3, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | 124,200 |
| Nov 2, 2025 | 40.90 | 40.90 | 40.80 | 40.90 | 40.90 | - | 3,100 |
| Oct 30, 2025 | 40.90 | 40.90 | 40.80 | 40.90 | 40.90 | - | 2,400 |
| Oct 29, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | 4,000 |
| Oct 28, 2025 | 38.50 | 42.60 | 39.80 | 40.90 | 40.90 | 6.23% | 16,268 |
| Oct 27, 2025 | 37.90 | 39.70 | 38.30 | 38.50 | 38.50 | 1.58% | 9,500 |
| Oct 26, 2025 | 35.80 | 39.60 | 38.00 | 37.90 | 37.90 | 5.87% | 4,050 |
| Oct 22, 2025 | 35.50 | 36.80 | 35.50 | 35.80 | 35.80 | -4.28% | 37,218 |
| Oct 20, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 2,300 |
| Oct 19, 2025 | 37.00 | 37.40 | 37.30 | 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 12, 2025 | 33.50 | 36.30 | 35.00 | 35.90 | 35.90 | 7.16% | 16,747 |
| Sep 28, 2025 | 33.50 | 32.20 | 32.20 | 33.50 | 33.50 | - | 2 |
| Sep 25, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 10 |
| Sep 21, 2025 | 33.00 | 34.20 | 33.00 | 33.50 | 33.50 | -7.20% | 9,736 |
| Sep 17, 2025 | 36.40 | 35.20 | 35.20 | 36.10 | 36.10 | -0.82% | 1,600 |
| Sep 14, 2025 | 38.00 | 38.00 | 36.60 | 36.40 | 36.40 | 9.31% | 5,963 |
| Sep 11, 2025 | 32.90 | 34.00 | 34.00 | 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 | 33.70 | 33.70 | 33.70 | 33.70 | -3.71% | 25,000 |
| Sep 7, 2025 | 34.60 | 35.10 | 35.00 | 35.00 | 35.00 | 1.16% | 44,141 |
| Sep 4, 2025 | 34.90 | 34.80 | 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 | 33.70 | 31.00 | 31.00 | 0.32% | 285 |
| Aug 13, 2025 | 28.70 | 28.70 | 28.70 | 30.90 | 30.90 | - | 13 |
| Aug 5, 2025 | 30.90 | 28.60 | 28.60 | 30.90 | 30.90 | - | 4 |
| Jul 29, 2025 | 32.80 | 30.90 | 28.60 | 30.90 | 30.90 | -5.79% | 9,136 |
| Jul 27, 2025 | 31.10 | 33.50 | 32.00 | 32.80 | 32.80 | 5.47% | 17,838 |
| Jul 22, 2025 | 29.70 | 32.00 | 30.80 | 31.10 | 31.10 | 4.71% | 34,592 |
| Jul 17, 2025 | 31.30 | 31.00 | 29.00 | 29.70 | 29.70 | -5.11% | 39,023 |
| 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 9, 2025 | 30.50 | 31.30 | 31.30 | 31.30 | 31.30 | 2.62% | 6,000 |
| Jul 8, 2025 | 30.50 | 30.50 | 30.40 | 30.50 | 30.50 | - | 86,628 |
| 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 |
| Jul 1, 2025 | 30.50 | 33.90 | 30.50 | 31.50 | 31.50 | 3.28% | 27,901 |