RoboGroup T.E.K. Ltd. (TLV:ROBO)
Israel · Delayed Price · Currency is ILS · Price in ILA 37.00
+0.40 (1.09%)
Oct 23, 2026, 1:44 PM IDT
RoboGroup T.E.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 36.60 | 37.90 | 36.60 | 37.00 | 37.00 | 1.09% | 3,430 |
| Oct 22, 2026 | 37.90 | 37.80 | 35.60 | 36.60 | 36.60 | -3.43% | 21,428 |
| Oct 21, 2026 | 39.00 | 38.80 | 34.50 | 37.90 | 37.90 | -2.82% | 13,591 |
| Oct 15, 2026 | 37.50 | 39.50 | 38.90 | 39.00 | 39.00 | 4.00% | 38,256 |
| Oct 14, 2026 | 37.40 | 37.50 | 37.50 | 37.50 | 37.50 | 0.27% | 3,500 |
| Oct 12, 2026 | 37.00 | 38.50 | 37.00 | 37.40 | 37.40 | 1.08% | 37,593 |
| Oct 9, 2026 | 37.70 | 38.30 | 35.40 | 37.00 | 37.00 | -1.86% | 79,036 |
| Oct 8, 2026 | 39.40 | 44.00 | 35.70 | 37.70 | 37.70 | -4.31% | 503,638 |
| Oct 7, 2026 | 39.40 | 40.00 | 37.00 | 39.40 | 39.40 | - | 120,619 |
| Oct 5, 2026 | 41.60 | 41.00 | 39.10 | 39.40 | 39.40 | -5.29% | 142,491 |
| Oct 1, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 4,706 |
| Sep 30, 2026 | 43.90 | 43.90 | 41.00 | 41.60 | 41.60 | -5.24% | 27,100 |
| Sep 28, 2026 | 45.60 | 45.00 | 41.50 | 43.90 | 43.90 | -3.73% | 3,617 |
| Sep 24, 2026 | 45.60 | 45.70 | 45.60 | 45.60 | 45.60 | - | 1,100 |
| Sep 23, 2026 | 40.20 | 50.00 | 40.10 | 45.60 | 45.60 | 13.43% | 267,673 |
| Sep 22, 2026 | 42.00 | 42.00 | 39.10 | 40.20 | 40.20 | -4.29% | 26,734 |
| Sep 16, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -0.47% | 10,992 |
| Sep 14, 2026 | 42.90 | 42.20 | 42.00 | 42.20 | 42.20 | -1.63% | 12,536 |
| Sep 10, 2026 | 43.40 | 44.10 | 42.70 | 42.90 | 42.90 | -1.15% | 68,961 |
| Sep 9, 2026 | 43.30 | 43.50 | 43.30 | 43.40 | 43.40 | 0.23% | 13,807 |
| Sep 8, 2026 | 44.00 | 43.50 | 43.30 | 43.30 | 43.30 | -1.59% | 11,359 |
| Sep 7, 2026 | 43.90 | 44.00 | 44.00 | 44.00 | 44.00 | 0.23% | 10,000 |
| Sep 2, 2026 | 43.90 | 43.90 | 43.80 | 43.90 | 43.90 | - | 10,227 |
| Sep 1, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.69% | 15,204 |
| Aug 31, 2026 | 44.00 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | 10,753 |
| Aug 28, 2026 | 44.20 | 44.20 | 43.60 | 44.00 | 44.00 | -0.45% | 10,000 |
| Aug 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 1,750 |
| Aug 26, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 1,000 |
| Aug 25, 2026 | 44.20 | 44.20 | 44.00 | 44.20 | 44.20 | - | 30,000 |
| Aug 24, 2026 | 46.70 | 46.00 | 42.30 | 44.20 | 44.20 | -5.35% | 69,000 |
| Aug 21, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | 5,000 |
| Aug 20, 2026 | 48.40 | 46.70 | 46.70 | 46.70 | 46.70 | -3.51% | 13,918 |
| Aug 19, 2026 | 49.30 | 49.30 | 47.60 | 48.40 | 48.40 | -1.83% | 26,368 |
| Aug 18, 2026 | 44.50 | 53.00 | 43.00 | 49.30 | 49.30 | 10.79% | 264,505 |
| Aug 17, 2026 | 45.50 | 45.40 | 44.00 | 44.50 | 44.50 | -2.20% | 3,508 |
| Aug 11, 2026 | 47.00 | 47.00 | 44.80 | 45.50 | 45.50 | -3.19% | 22,173 |
| Aug 10, 2026 | 48.10 | 48.10 | 46.40 | 47.00 | 47.00 | -2.29% | 11,619 |
| Aug 6, 2026 | 48.60 | 48.60 | 46.60 | 48.10 | 48.10 | -1.03% | 4,000 |
| Aug 5, 2026 | 51.10 | 50.10 | 47.50 | 48.60 | 48.60 | -4.89% | 67,933 |
| Aug 4, 2026 | 51.30 | 54.00 | 50.00 | 51.10 | 51.10 | -0.39% | 85,792 |
| Aug 3, 2026 | 50.00 | 54.40 | 49.90 | 51.30 | 51.30 | 2.60% | 138,514 |
| Jul 31, 2026 | 49.40 | 53.60 | 49.20 | 50.00 | 50.00 | 1.21% | 29,601 |
| Jul 30, 2026 | 41.90 | 55.00 | 41.10 | 49.40 | 49.40 | 26.02% | 289,466 |
| Jul 29, 2026 | 38.40 | 41.10 | 38.30 | 39.20 | 39.20 | 2.08% | 92,306 |
| Jul 28, 2026 | 38.20 | 40.90 | 37.00 | 38.40 | 38.40 | 0.52% | 56,838 |
| Jul 27, 2026 | 39.50 | 39.50 | 38.00 | 38.20 | 38.20 | -3.29% | 33,000 |
| Jul 22, 2026 | 40.60 | 39.50 | 39.50 | 39.50 | 39.50 | -2.71% | 27,000 |
| Jul 21, 2026 | 41.80 | 41.80 | 40.00 | 40.60 | 40.60 | -2.87% | 56,115 |
| Jul 20, 2026 | 42.80 | 42.50 | 40.90 | 41.80 | 41.80 | -2.34% | 103,927 |
| Jul 17, 2026 | 44.40 | 44.60 | 40.00 | 42.80 | 42.80 | -3.60% | 279,830 |