RoboGroup T.E.K. Ltd. (TLV:ROBO)
Israel · Delayed Price · Currency is ILS · Price in ILA 53.90
0.00 (0.00%)
May 14, 2026, 5:24 PM IDT
RoboGroup T.E.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 69.20 | 69.20 | 69.10 | 69.20 | 69.20 | - | 21,375 |
| Mar 18, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - | 1 |
| Mar 17, 2026 | 68.80 | 70.00 | 69.20 | 69.20 | 69.20 | 0.58% | 1,560 |
| Mar 16, 2026 | 70.40 | 76.80 | 68.10 | 68.80 | 68.80 | -2.27% | 36,333 |
| Mar 13, 2026 | 68.50 | 75.40 | 68.50 | 70.40 | 70.40 | 2.77% | 46,388 |
| Mar 12, 2026 | 66.90 | 69.70 | 68.50 | 68.50 | 68.50 | 2.39% | 30,001 |
| Mar 10, 2026 | 65.00 | 69.70 | 65.00 | 66.90 | 66.90 | 3.40% | 43,973 |
| Mar 9, 2026 | 62.30 | 68.00 | 62.50 | 64.70 | 64.70 | 3.85% | 50,852 |
| Mar 6, 2026 | 62.80 | 62.10 | 62.10 | 62.30 | 62.30 | -0.80% | 2,000 |
| Mar 5, 2026 | 64.30 | 70.00 | 62.10 | 62.80 | 62.80 | -2.33% | 44,110 |
| Mar 4, 2026 | 64.70 | 66.00 | 63.30 | 64.30 | 64.30 | -0.62% | 38,617 |
| Mar 2, 2026 | 64.00 | 70.30 | 63.00 | 64.70 | 64.70 | 1.09% | 23,587 |
| Feb 27, 2026 | 66.70 | 64.00 | 64.00 | 64.00 | 64.00 | -4.05% | 10,666 |
| Feb 25, 2026 | 70.60 | 67.40 | 64.00 | 66.70 | 66.70 | -5.52% | 23,933 |
| Feb 24, 2026 | 71.50 | 71.50 | 68.40 | 70.60 | 70.60 | -1.26% | 5,000 |
| Feb 23, 2026 | 68.10 | 73.50 | 71.50 | 71.50 | 71.50 | 4.99% | 15,001 |
| Feb 20, 2026 | 67.80 | 72.50 | 68.00 | 68.10 | 68.10 | 0.44% | 25,501 |
| Feb 19, 2026 | 68.80 | 67.80 | 67.80 | 67.80 | 67.80 | -1.45% | 8,000 |
| Feb 18, 2026 | 67.80 | 72.50 | 67.90 | 68.80 | 68.80 | 1.47% | 14,280 |
| Feb 17, 2026 | 68.20 | 75.00 | 64.40 | 67.80 | 67.80 | -0.59% | 26,942 |
| Feb 16, 2026 | 67.80 | 72.50 | 65.50 | 68.20 | 68.20 | 0.59% | 83,296 |
| Feb 13, 2026 | 71.20 | 67.80 | 67.70 | 67.80 | 67.80 | -4.78% | 4,400 |