Petrotx - Limited Partnership (TLV:PTX)
Israel · Delayed Price · Currency is ILS · Price in ILA 30.10
+1.00 (3.44%)
May 8, 2026, 1:44 PM IDT
TLV:PTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 29.10 | 30.30 | 29.10 | 30.10 | 30.10 | 3.44% | 34,691 |
| May 7, 2026 | 30.30 | 29.30 | 29.00 | 29.10 | 29.10 | -3.96% | 62,823 |
| May 6, 2026 | 30.30 | 30.30 | 30.20 | 30.30 | 30.30 | - | 3,251 |
| May 5, 2026 | 29.20 | 30.10 | 29.20 | 30.30 | 30.30 | -5.61% | 5,339 |
| May 4, 2026 | 32.10 | 30.50 | 30.50 | 32.10 | 32.10 | -2.73% | 1 |
| Apr 30, 2026 | 33.30 | 33.40 | 31.30 | 33.00 | 32.14 | -0.90% | 35,084 |
| Apr 29, 2026 | 31.20 | 31.20 | 31.20 | 33.30 | 32.43 | - | 3 |
| Apr 27, 2026 | 33.60 | 34.70 | 33.00 | 33.30 | 32.43 | -0.89% | 21,958 |
| Apr 20, 2026 | 32.30 | 34.70 | 32.50 | 33.60 | 32.73 | 4.02% | 38,645 |
| Apr 17, 2026 | 35.20 | 33.90 | 32.10 | 32.30 | 31.46 | -8.24% | 14,000 |
| Apr 16, 2026 | 36.30 | 35.00 | 33.10 | 35.20 | 34.29 | -3.03% | 3,000 |
| Apr 14, 2026 | 38.40 | 37.90 | 34.90 | 36.30 | 35.36 | -5.47% | 17,477 |
| Apr 13, 2026 | 43.20 | 42.80 | 36.50 | 38.40 | 37.40 | -11.11% | 19,670 |
| Apr 10, 2026 | 42.30 | 43.50 | 43.00 | 43.20 | 42.08 | 2.13% | 27,500 |
| Apr 9, 2026 | 63.00 | 63.00 | 38.10 | 42.30 | 41.20 | -33.07% | 45,455 |
| Apr 6, 2026 | 34.00 | 100.00 | 33.00 | 63.20 | 61.56 | 85.88% | 16,726 |
| Mar 26, 2026 | 36.50 | 35.10 | 33.90 | 34.00 | 33.12 | -6.85% | 77,369 |
| Mar 25, 2026 | 36.50 | 35.10 | 35.10 | 36.50 | 35.55 | - | 6 |
| Mar 19, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 35.55 | -0.27% | 6,369 |
| Mar 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.65 | -1.61% | 6,460 |
| Mar 12, 2026 | 38.70 | 37.30 | 37.20 | 37.20 | 36.23 | -3.88% | 5,740 |
| Mar 11, 2026 | 41.10 | 39.00 | 38.60 | 38.70 | 37.69 | -5.84% | 7,600 |
| Mar 10, 2026 | 41.50 | 41.30 | 41.00 | 41.10 | 40.03 | -0.96% | 8,600 |
| Mar 9, 2026 | 39.70 | 41.70 | 41.10 | 41.50 | 40.42 | 4.53% | 56,200 |
| Feb 19, 2026 | 39.70 | 37.80 | 37.80 | 39.70 | 38.67 | - | 1 |
| Feb 17, 2026 | 35.00 | 35.00 | 35.00 | 39.70 | 38.67 | - | 9 |
| Feb 16, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 38.67 | - | 1,460 |
| Feb 13, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 38.67 | - | 2,274 |
| Feb 12, 2026 | 38.00 | 40.00 | 40.00 | 39.70 | 38.67 | 4.47% | 4,409 |
| Feb 11, 2026 | 36.30 | 38.50 | 36.30 | 38.00 | 37.01 | -0.52% | 7,487 |
| Feb 9, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.21 | - | 5,444 |
| Feb 5, 2026 | 37.10 | 39.00 | 37.90 | 38.20 | 37.21 | 2.96% | 12,634 |
| Feb 4, 2026 | 35.70 | 36.40 | 35.70 | 37.10 | 36.14 | -1.07% | 1,990 |
| Feb 3, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 36.53 | - | 7,900 |
| Feb 2, 2026 | 38.80 | 37.50 | 36.00 | 37.50 | 36.53 | -3.35% | 16,312 |
| Jan 30, 2026 | 40.20 | 38.90 | 38.80 | 38.80 | 37.79 | -3.48% | 4,970 |
| Jan 28, 2026 | 41.80 | 42.00 | 35.10 | 40.20 | 39.16 | -3.83% | 3,000 |
| Jan 22, 2026 | 44.70 | 41.90 | 41.70 | 41.80 | 40.71 | -6.49% | 34,335 |
| Jan 21, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 43.54 | - | 970 |
| Jan 19, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 43.54 | - | 970 |
| Jan 15, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 43.54 | - | 970 |
| Jan 14, 2026 | 49.00 | 49.00 | 43.90 | 44.70 | 43.54 | 12.31% | 10,273 |
| Jan 13, 2026 | 49.00 | 49.00 | 39.70 | 39.80 | 38.77 | 3.92% | 8,893 |
| Jan 12, 2026 | 37.20 | 38.60 | 38.00 | 38.30 | 37.31 | 2.96% | 19,357 |
| Jan 8, 2026 | 35.10 | 48.00 | 35.10 | 37.20 | 36.23 | -22.50% | 5,988 |
| Jan 6, 2026 | 47.30 | 48.80 | 47.30 | 48.00 | 46.75 | -1.64% | 22,684 |
| Jan 5, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 47.53 | - | 15,025 |
| Jan 1, 2026 | 51.50 | 49.00 | 48.50 | 48.80 | 47.53 | -5.24% | 4,492 |
| Dec 31, 2025 | 51.50 | 51.50 | 48.20 | 51.50 | 50.16 | - | 294 |
| Dec 28, 2025 | 51.50 | 31.00 | 31.00 | 51.50 | 50.16 | - | 2 |