Shure-Tech Investments - Limited Partnership (TLV:STEC)
Israel · Delayed Price · Currency is ILS · Price in ILA 467.70
+9.10 (1.98%)
At close: Nov 25, 2025
TLV:STEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 458.60 | 467.70 | 467.70 | 467.70 | 467.70 | 1.98% | 500 |
| Nov 24, 2025 | 458.60 | 458.60 | 458.60 | 458.60 | 458.60 | - | 286 |
| Nov 18, 2025 | 458.60 | 458.60 | 458.60 | 458.60 | 458.60 | - | 600 |
| Nov 11, 2025 | 468.00 | 468.00 | 450.00 | 458.60 | 458.60 | -0.20% | 63 |
| Nov 10, 2025 | 457.70 | 465.00 | 465.00 | 459.50 | 459.50 | 0.39% | 110 |
| Nov 4, 2025 | 451.90 | 465.00 | 465.00 | 457.70 | 457.70 | 1.28% | 200 |
| Nov 3, 2025 | 446.30 | 459.00 | 459.00 | 451.90 | 451.90 | 1.25% | 200 |
| Oct 30, 2025 | 443.20 | 456.00 | 456.00 | 446.30 | 446.30 | 0.70% | 110 |
| Oct 29, 2025 | 426.20 | 470.00 | 438.80 | 443.20 | 443.20 | 3.99% | 5,807 |
| Oct 28, 2025 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | -0.63% | 675 |
| Oct 27, 2025 | 432.70 | 432.50 | 425.00 | 428.90 | 428.90 | -0.88% | 2,100 |
| Oct 26, 2025 | 445.10 | 432.70 | 432.60 | 432.70 | 432.70 | -2.79% | 774 |
| Oct 19, 2025 | 445.10 | 445.10 | 445.10 | 445.10 | 445.10 | - | 165 |
| Oct 9, 2025 | 435.90 | 463.90 | 435.90 | 445.10 | 445.10 | 0.68% | 276 |
| Oct 8, 2025 | 437.90 | 454.00 | 454.00 | 442.10 | 442.10 | 0.96% | 120 |
| Oct 5, 2025 | 435.70 | 445.00 | 445.00 | 437.90 | 437.90 | 0.50% | 110 |
| Sep 30, 2025 | 429.00 | 440.00 | 440.00 | 435.70 | 435.70 | 1.56% | 280 |
| Sep 29, 2025 | 425.60 | 438.00 | 428.00 | 429.00 | 429.00 | 0.80% | 1,236 |
| Sep 28, 2025 | 421.40 | 425.60 | 425.60 | 425.60 | 425.60 | 1.00% | 1,400 |
| Sep 25, 2025 | 421.00 | 422.30 | 420.90 | 421.40 | 421.40 | 0.10% | 2,671 |
| Sep 21, 2025 | 421.10 | 421.00 | 421.00 | 421.00 | 421.00 | -0.02% | 795 |
| Sep 18, 2025 | 445.90 | 432.60 | 392.40 | 421.10 | 421.10 | -5.56% | 4,134 |
| Sep 17, 2025 | 459.70 | 445.90 | 445.90 | 445.90 | 445.90 | -3.00% | 770 |
| Sep 11, 2025 | 459.80 | 459.70 | 459.70 | 459.70 | 459.70 | -0.02% | 344 |
| Sep 10, 2025 | 459.80 | 459.80 | 459.80 | 459.80 | 459.80 | - | 2,175 |
| Sep 4, 2025 | 450.80 | 459.80 | 459.80 | 459.80 | 459.80 | 2.00% | 799 |
| Sep 3, 2025 | 437.70 | 450.80 | 450.80 | 450.80 | 450.80 | 2.99% | 800 |
| Sep 1, 2025 | 437.60 | 437.70 | 437.60 | 437.70 | 437.70 | - | 599 |
| Aug 31, 2025 | 451.20 | 437.70 | 437.70 | 437.70 | 437.70 | -2.99% | 598 |
| Aug 27, 2025 | 442.10 | 467.20 | 442.10 | 451.20 | 451.20 | 2.06% | 624 |
| Aug 26, 2025 | 464.40 | 464.40 | 430.00 | 442.10 | 442.10 | -4.80% | 3,916 |
| Aug 25, 2025 | 478.20 | 470.00 | 449.50 | 464.40 | 464.40 | -2.89% | 305 |
| Aug 21, 2025 | 493.00 | 478.20 | 478.20 | 478.20 | 478.20 | -3.00% | 710 |
| Aug 20, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - | 294 |
| Aug 19, 2025 | 491.20 | 505.80 | 490.60 | 493.00 | 493.00 | 0.37% | 5,499 |
| Aug 17, 2025 | 506.40 | 491.20 | 491.20 | 491.20 | 491.20 | -3.00% | 663 |
| Aug 14, 2025 | 492.50 | 517.90 | 502.40 | 506.40 | 506.40 | 2.82% | 562 |
| Aug 13, 2025 | 453.10 | 501.00 | 475.80 | 492.50 | 492.50 | 8.70% | 3,809 |
| Aug 12, 2025 | 436.00 | 474.40 | 449.00 | 453.10 | 453.10 | 3.92% | 2,618 |
| Aug 11, 2025 | 436.70 | 436.70 | 430.00 | 436.00 | 436.00 | -0.16% | 174 |
| Aug 10, 2025 | 431.00 | 450.00 | 428.70 | 436.70 | 436.70 | -5.44% | 5,893 |
| Aug 4, 2025 | 476.10 | 461.90 | 461.80 | 461.80 | 461.80 | -3.00% | 740 |
| Jul 27, 2025 | 469.90 | 501.30 | 464.50 | 476.10 | 476.10 | 1.32% | 13,610 |
| Jul 24, 2025 | 473.40 | 459.30 | 459.30 | 469.90 | 469.90 | -0.74% | 83 |
| Jul 23, 2025 | 468.40 | 481.90 | 463.80 | 473.40 | 473.40 | 1.07% | 2,460 |
| Jul 22, 2025 | 469.60 | 469.60 | 467.10 | 468.40 | 468.40 | -0.26% | 1,520 |
| Jul 21, 2025 | 484.40 | 472.10 | 466.60 | 469.60 | 469.60 | -3.06% | 16,886 |
| Jul 20, 2025 | 499.30 | 501.80 | 479.00 | 484.40 | 484.40 | -2.98% | 6,759 |
| Jul 17, 2025 | 531.90 | 531.90 | 491.00 | 499.30 | 499.30 | -6.13% | 7,783 |
| Jul 14, 2025 | 530.70 | 538.00 | 530.70 | 531.90 | 531.90 | -5.97% | 2,165 |