RoboGroup T.E.K. Ltd. (TLV:ROBO)
Israel · Delayed Price · Currency is ILS · Price in ILA 35.40
-0.10 (-0.28%)
Jun 24, 2026, 3:32 PM IDT
RoboGroup T.E.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 35.50 | 35.40 | 35.40 | 35.50 | 35.50 | - | 1,200 |
| Jun 23, 2026 | 36.80 | 36.20 | 34.60 | 35.50 | 35.50 | -3.53% | 46,200 |
| Jun 22, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 21,200 |
| Jun 19, 2026 | 38.10 | 37.00 | 36.00 | 36.80 | 36.80 | -3.41% | 74,348 |
| Jun 16, 2026 | 37.50 | 38.30 | 37.70 | 38.10 | 38.10 | 1.60% | 40,327 |
| Jun 15, 2026 | 37.20 | 37.90 | 36.20 | 37.50 | 37.50 | 6.84% | 75,117 |
| Jun 12, 2026 | 34.60 | 35.10 | 35.10 | 35.10 | 35.10 | 1.45% | 28,887 |
| Jun 11, 2026 | 35.10 | 35.00 | 34.20 | 34.60 | 34.60 | -1.42% | 10,633 |
| Jun 10, 2026 | 35.00 | 35.20 | 35.00 | 35.10 | 35.10 | 0.29% | 14,884 |
| Jun 9, 2026 | 35.20 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 37,198 |
| Jun 8, 2026 | 36.80 | 36.40 | 34.60 | 35.20 | 35.20 | -4.35% | 109,923 |
| Jun 5, 2026 | 37.30 | 36.90 | 36.60 | 36.80 | 36.80 | -1.34% | 21,021 |
| Jun 4, 2026 | 38.40 | 37.40 | 37.30 | 37.30 | 37.30 | -2.86% | 14,500 |
| Jun 3, 2026 | 40.10 | 38.50 | 37.90 | 38.40 | 38.40 | -4.24% | 148,575 |
| Jun 1, 2026 | 40.80 | 40.40 | 40.00 | 40.10 | 40.10 | -1.72% | 104,000 |
| May 29, 2026 | 40.60 | 43.40 | 40.60 | 40.80 | 40.80 | 0.49% | 49,322 |
| May 28, 2026 | 45.10 | 43.60 | 39.40 | 40.60 | 40.60 | -9.98% | 132,530 |
| May 27, 2026 | 47.80 | 45.20 | 45.00 | 45.10 | 45.10 | -5.65% | 46,491 |
| May 26, 2026 | 49.50 | 48.00 | 47.50 | 47.80 | 47.80 | -3.43% | 16,888 |
| May 25, 2026 | 52.30 | 50.50 | 48.50 | 49.50 | 49.50 | -5.35% | 47,423 |
| May 18, 2026 | 53.90 | 55.00 | 50.10 | 52.30 | 52.30 | -2.97% | 78,902 |
| May 14, 2026 | 53.90 | 53.80 | 53.80 | 53.90 | 53.90 | - | 1,860 |
| May 13, 2026 | 54.80 | 53.90 | 52.00 | 53.90 | 53.90 | -1.64% | 18,017 |
| May 12, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 305 |
| May 11, 2026 | 55.00 | 55.00 | 54.10 | 54.80 | 54.80 | -0.36% | 12,090 |
| May 8, 2026 | 54.50 | 57.00 | 54.50 | 55.00 | 55.00 | 3.97% | 39,986 |
| May 7, 2026 | 51.00 | 53.70 | 51.20 | 52.90 | 52.90 | 3.73% | 51,825 |
| May 6, 2026 | 43.30 | 52.00 | 43.00 | 51.00 | 51.00 | 18.06% | 459,529 |
| May 5, 2026 | 46.10 | 46.10 | 42.00 | 43.20 | 43.20 | -5.88% | 146,069 |
| May 4, 2026 | 45.80 | 48.20 | 45.00 | 45.90 | 45.90 | - | 209,066 |
| May 1, 2026 | 46.70 | 50.30 | 44.00 | 45.90 | 45.90 | -1.71% | 299,367 |
| Apr 30, 2026 | 49.20 | 51.30 | 45.80 | 46.70 | 46.70 | -5.08% | 147,204 |
| Apr 29, 2026 | 51.80 | 51.80 | 49.00 | 49.20 | 49.20 | -5.02% | 112,009 |
| Apr 28, 2026 | 54.00 | 52.50 | 50.50 | 51.80 | 51.80 | -4.07% | 95,811 |
| Apr 27, 2026 | 56.00 | 56.00 | 52.80 | 54.00 | 54.00 | -3.57% | 52,051 |
| Apr 24, 2026 | 58.60 | 57.60 | 55.00 | 56.00 | 56.00 | -4.44% | 136,294 |
| Apr 23, 2026 | 58.80 | 58.80 | 57.30 | 58.60 | 58.60 | 0.17% | 54,439 |
| Apr 20, 2026 | 62.30 | 61.00 | 55.00 | 58.50 | 58.50 | -6.10% | 41,904 |
| Apr 17, 2026 | 64.10 | 62.40 | 62.00 | 62.30 | 62.30 | -2.81% | 17,822 |
| Apr 16, 2026 | 64.50 | 63.30 | 63.30 | 64.10 | 64.10 | -0.62% | 1,000 |
| Apr 10, 2026 | 63.80 | 65.50 | 64.30 | 64.50 | 64.50 | 1.10% | 16,788 |
| Apr 9, 2026 | 62.90 | 63.90 | 60.00 | 63.80 | 63.80 | 1.43% | 6,785 |
| Apr 3, 2026 | 63.70 | 63.70 | 62.90 | 62.90 | 62.90 | -1.26% | 17,431 |
| Mar 31, 2026 | 65.20 | 63.70 | 63.70 | 63.70 | 63.70 | -2.30% | 8,869 |
| Mar 30, 2026 | 62.00 | 66.80 | 62.00 | 65.20 | 65.20 | -3.12% | 55,184 |
| Mar 27, 2026 | 64.30 | 68.80 | 65.30 | 67.30 | 67.30 | 4.67% | 3,560 |
| Mar 26, 2026 | 64.10 | 64.40 | 63.60 | 64.30 | 64.30 | 0.31% | 37,403 |
| Mar 25, 2026 | 67.60 | 64.50 | 63.70 | 64.10 | 64.10 | -5.18% | 26,037 |
| Mar 24, 2026 | 67.90 | 67.90 | 65.90 | 67.60 | 67.60 | -2.03% | 16,780 |
| Mar 20, 2026 | 69.20 | 69.20 | 68.10 | 69.00 | 69.00 | -0.29% | 18,540 |