Petrotx - Limited Partnership (TLV:PTX)
Israel · Delayed Price · Currency is ILS · Price in ILA 40.20
-1.60 (-3.83%)
Jan 28, 2026, 5:24 PM IDT
TLV:PTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 41.80 | 42.00 | 35.10 | 40.20 | 40.20 | -3.83% | 3,000 |
| Jan 22, 2026 | 44.70 | 41.90 | 41.70 | 41.80 | 41.80 | -6.49% | 34,335 |
| Jan 21, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 970 |
| Jan 19, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 970 |
| Jan 15, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 970 |
| Jan 14, 2026 | 49.00 | 49.00 | 43.90 | 44.70 | 44.70 | 12.31% | 10,273 |
| Jan 13, 2026 | 49.00 | 49.00 | 39.70 | 39.80 | 39.80 | 3.92% | 8,893 |
| Jan 12, 2026 | 37.20 | 38.60 | 38.00 | 38.30 | 38.30 | 2.96% | 19,357 |
| Jan 8, 2026 | 35.10 | 48.00 | 35.10 | 37.20 | 37.20 | -22.50% | 5,988 |
| Jan 6, 2026 | 47.30 | 48.80 | 47.30 | 48.00 | 48.00 | -1.64% | 22,684 |
| Jan 5, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | 15,025 |
| Jan 1, 2026 | 51.50 | 49.00 | 48.50 | 48.80 | 48.80 | -5.24% | 4,492 |
| Dec 31, 2025 | 51.50 | 51.50 | 48.20 | 51.50 | 51.50 | - | 294 |
| Dec 28, 2025 | 51.50 | 31.00 | 31.00 | 51.50 | 51.50 | - | 2 |
| Dec 25, 2025 | 50.00 | 50.00 | 50.00 | 51.50 | 51.50 | - | 30 |
| Dec 24, 2025 | 51.50 | 53.90 | 50.00 | 51.50 | 51.50 | - | 11,702 |
| Dec 23, 2025 | 49.50 | 52.00 | 49.50 | 51.50 | 51.50 | 4.04% | 35,297 |
| Dec 22, 2025 | 48.90 | 52.40 | 48.30 | 49.50 | 49.50 | 1.23% | 9,500 |
| Dec 21, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - | 103,401 |
| Dec 18, 2025 | 45.10 | 51.40 | 46.70 | 48.90 | 48.90 | 8.43% | 61,966 |
| Dec 17, 2025 | 45.10 | 44.00 | 44.00 | 45.10 | 45.10 | - | 20 |
| Dec 15, 2025 | 47.20 | 46.00 | 40.00 | 45.10 | 45.10 | -4.45% | 48,081 |
| Dec 14, 2025 | 47.30 | 47.40 | 47.00 | 47.20 | 47.20 | -0.21% | 5,152 |
| Dec 10, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - | 63 |
| Dec 8, 2025 | 47.30 | 47.10 | 47.10 | 47.30 | 47.30 | - | 24 |
| Dec 7, 2025 | 47.40 | 35.10 | 35.10 | 47.30 | 47.30 | -0.21% | 24 |
| Dec 4, 2025 | 49.00 | 49.00 | 46.10 | 47.40 | 47.40 | -3.27% | 10,441 |
| Dec 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.73% | 5,230 |
| Dec 2, 2025 | 47.20 | 47.80 | 47.70 | 47.70 | 47.70 | 1.06% | 3,308 |
| Dec 1, 2025 | 46.60 | 48.50 | 46.80 | 47.20 | 47.20 | 1.29% | 2,201 |
| Nov 27, 2025 | 39.90 | 50.00 | 39.90 | 46.60 | 46.60 | -7.54% | 6,243 |
| Nov 25, 2025 | 50.50 | 50.40 | 50.40 | 50.40 | 50.40 | -0.20% | 19,801 |
| Nov 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 5,740 |
| Nov 20, 2025 | 50.70 | 52.00 | 50.10 | 50.50 | 50.50 | -0.39% | 8,700 |
| 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 |