Retailors Ltd (TLV:RTLS)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,779.00
+10.00 (0.27%)
Feb 19, 2026, 10:10 AM IDT
Retailors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 4,186.00 | 4,191.00 | 3,880.00 | 3,955.00 | 3,955.00 | -5.52% | 137,574 |
| Feb 16, 2026 | 4,219.00 | 4,225.00 | 4,099.00 | 4,186.00 | 4,186.00 | -0.17% | 39,715 |
| Feb 13, 2026 | 4,190.00 | 4,218.00 | 4,082.00 | 4,193.00 | 4,193.00 | 2.12% | 18,216 |
| Feb 12, 2026 | 4,182.00 | 4,232.00 | 4,082.00 | 4,106.00 | 4,106.00 | -1.82% | 55,465 |
| Feb 11, 2026 | 4,229.00 | 4,312.00 | 4,172.00 | 4,182.00 | 4,182.00 | -1.11% | 42,695 |
| Feb 10, 2026 | 4,232.00 | 4,263.00 | 4,150.00 | 4,229.00 | 4,229.00 | -0.07% | 100,054 |
| Feb 9, 2026 | 4,220.00 | 4,402.00 | 4,211.00 | 4,232.00 | 4,232.00 | 0.69% | 54,977 |
| Feb 6, 2026 | 4,273.00 | 4,286.00 | 4,169.00 | 4,203.00 | 4,203.00 | -1.64% | 49,661 |
| Feb 5, 2026 | 4,329.00 | 4,424.00 | 4,273.00 | 4,273.00 | 4,273.00 | -1.29% | 1,143,853 |
| Feb 4, 2026 | 4,379.00 | 4,381.00 | 4,290.00 | 4,329.00 | 4,329.00 | -1.14% | 162,670 |
| Feb 3, 2026 | 4,476.00 | 4,575.00 | 4,379.00 | 4,379.00 | 4,379.00 | -2.17% | 83,697 |
| Feb 2, 2026 | 4,420.00 | 4,500.00 | 4,350.00 | 4,476.00 | 4,476.00 | 1.27% | 42,493 |
| Jan 30, 2026 | 4,527.00 | 4,542.00 | 4,395.00 | 4,420.00 | 4,420.00 | -2.36% | 31,474 |
| Jan 29, 2026 | 4,623.00 | 4,699.00 | 4,495.00 | 4,527.00 | 4,527.00 | -2.08% | 37,240 |
| Jan 28, 2026 | 4,690.00 | 4,750.00 | 4,595.00 | 4,623.00 | 4,623.00 | -1.43% | 29,616 |
| Jan 27, 2026 | 4,876.00 | 4,876.00 | 4,669.00 | 4,690.00 | 4,690.00 | -3.81% | 33,264 |
| Jan 26, 2026 | 4,797.00 | 4,997.00 | 4,721.00 | 4,876.00 | 4,876.00 | 1.65% | 45,208 |
| Jan 23, 2026 | 4,820.00 | 4,884.00 | 4,700.00 | 4,797.00 | 4,797.00 | 0.13% | 23,165 |
| Jan 22, 2026 | 4,615.00 | 4,791.00 | 4,614.00 | 4,791.00 | 4,791.00 | 3.81% | 38,272 |
| Jan 21, 2026 | 4,800.00 | 4,866.00 | 4,500.00 | 4,615.00 | 4,615.00 | -3.85% | 90,822 |
| Jan 20, 2026 | 4,699.00 | 4,811.00 | 4,576.00 | 4,800.00 | 4,800.00 | 2.15% | 47,810 |
| Jan 19, 2026 | 4,900.00 | 4,956.00 | 4,699.00 | 4,699.00 | 4,699.00 | -4.10% | 56,754 |
| Jan 16, 2026 | 4,924.00 | 4,924.00 | 4,817.00 | 4,900.00 | 4,900.00 | - | 70,772 |
| Jan 15, 2026 | 5,000.00 | 5,087.00 | 4,839.00 | 4,900.00 | 4,900.00 | -2.00% | 52,707 |
| Jan 14, 2026 | 5,084.00 | 5,302.00 | 4,991.00 | 5,000.00 | 5,000.00 | -1.65% | 163,171 |
| Jan 13, 2026 | 5,136.00 | 5,170.00 | 4,992.00 | 5,084.00 | 5,084.00 | -1.01% | 56,153 |
| Jan 12, 2026 | 4,850.00 | 5,136.00 | 4,750.00 | 5,136.00 | 5,136.00 | 5.90% | 454,964 |
| Jan 9, 2026 | 4,825.00 | 4,918.00 | 4,825.00 | 4,850.00 | 4,850.00 | 0.52% | 45,699 |
| Jan 8, 2026 | 4,822.00 | 5,045.00 | 4,794.00 | 4,825.00 | 4,825.00 | -3.90% | 49,264 |
| Jan 7, 2026 | 4,812.00 | 5,101.00 | 4,799.00 | 5,021.00 | 5,021.00 | 4.34% | 60,284 |
| Jan 6, 2026 | 4,965.00 | 5,006.00 | 4,726.00 | 4,812.00 | 4,812.00 | -3.08% | 60,251 |
| Jan 5, 2026 | 4,844.00 | 5,144.00 | 4,819.00 | 4,965.00 | 4,965.00 | 2.50% | 88,647 |
| Jan 1, 2026 | 4,249.00 | 4,844.00 | 4,240.00 | 4,844.00 | 4,844.00 | 14.00% | 555,385 |
| Dec 31, 2025 | 4,375.00 | 4,445.00 | 4,226.00 | 4,249.00 | 4,249.00 | -2.88% | 207,974 |
| Dec 30, 2025 | 4,451.00 | 4,650.00 | 4,375.00 | 4,375.00 | 4,375.00 | -1.71% | 163,004 |
| Dec 29, 2025 | 4,506.00 | 4,581.00 | 4,441.00 | 4,451.00 | 4,451.00 | -1.22% | 77,019 |
| Dec 28, 2025 | 4,547.00 | 4,665.00 | 4,451.00 | 4,506.00 | 4,506.00 | -0.90% | 54,302 |
| Dec 25, 2025 | 4,596.00 | 4,687.00 | 4,546.00 | 4,547.00 | 4,547.00 | -0.94% | 77,754 |
| Dec 24, 2025 | 4,540.00 | 4,750.00 | 4,540.00 | 4,590.00 | 4,590.00 | 1.10% | 145,558 |
| Dec 23, 2025 | 4,681.00 | 4,681.00 | 4,342.00 | 4,540.00 | 4,540.00 | -2.93% | 173,432 |
| Dec 22, 2025 | 4,870.00 | 4,930.00 | 4,677.00 | 4,677.00 | 4,677.00 | -3.96% | 82,318 |
| Dec 21, 2025 | 5,170.00 | 5,170.00 | 4,804.00 | 4,870.00 | 4,870.00 | -5.80% | 212,748 |
| Dec 18, 2025 | 5,284.00 | 5,344.00 | 5,170.00 | 5,170.00 | 5,170.00 | -2.65% | 36,848 |
| Dec 17, 2025 | 5,419.00 | 5,419.00 | 5,185.00 | 5,311.00 | 5,311.00 | -1.99% | 63,487 |
| Dec 16, 2025 | 5,245.00 | 5,482.00 | 5,181.00 | 5,419.00 | 5,419.00 | 3.32% | 40,595 |
| Dec 15, 2025 | 5,206.00 | 5,304.00 | 5,198.00 | 5,245.00 | 5,245.00 | 0.75% | 20,167 |
| Dec 14, 2025 | 5,199.00 | 5,255.00 | 5,116.00 | 5,206.00 | 5,206.00 | 0.13% | 8,017 |
| Dec 11, 2025 | 5,045.00 | 5,282.00 | 5,005.00 | 5,199.00 | 5,199.00 | 3.05% | 41,543 |
| Dec 10, 2025 | 4,984.00 | 5,065.00 | 4,984.00 | 5,045.00 | 5,045.00 | 0.82% | 20,030 |
| Dec 9, 2025 | 5,000.00 | 5,038.00 | 5,000.00 | 5,004.00 | 5,004.00 | -0.04% | 20,176 |