Petrotx - Limited Partnership (TLV:PTX)
Israel · Delayed Price · Currency is ILS · Price in ILA 28.30
-1.00 (-3.41%)
May 29, 2026, 1:13 PM IDT
TLV:PTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 29.30 | 28.40 | 28.30 | 28.30 | 28.30 | -3.41% | 10,855 |
| May 27, 2026 | 29.90 | 29.00 | 29.00 | 29.30 | 29.30 | -2.01% | 4,155 |
| May 26, 2026 | 28.70 | 29.90 | 29.70 | 29.90 | 29.90 | 4.18% | 12,190 |
| May 25, 2026 | 27.70 | 27.70 | 27.70 | 28.70 | 28.70 | - | 2 |
| May 20, 2026 | 28.60 | 28.70 | 28.70 | 28.70 | 28.70 | 0.35% | 29,909 |
| May 19, 2026 | 31.00 | 31.00 | 31.00 | 28.60 | 28.60 | - | 100 |
| May 18, 2026 | 31.40 | 31.40 | 28.60 | 28.60 | 28.60 | 0.70% | 600 |
| May 15, 2026 | 31.50 | 31.50 | 31.50 | 28.40 | 28.40 | 0.35% | 200 |
| May 14, 2026 | 28.70 | 28.30 | 28.30 | 28.30 | 28.30 | -1.39% | 15,600 |
| May 13, 2026 | 30.00 | 29.60 | 28.40 | 28.70 | 28.70 | -4.33% | 76,657 |
| May 12, 2026 | 30.10 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | 3,280 |
| 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 | -0.13% | 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 | 4.03% | 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 | 2.97% | 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 |