Shure-Tech Investments - Limited Partnership (TLV:STEC)
Israel · Delayed Price · Currency is ILS · Price in ILA 457.70
+5.80 (1.28%)
Nov 4, 2025, 5:24 PM IDT
TLV:STEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 451.90 | 465.00 | 451.90 | 457.70 | 457.70 | 1.28% | 400 |
| Nov 3, 2025 | 446.30 | 459.00 | 446.30 | 451.90 | 451.90 | 1.25% | 200 |
| Nov 2, 2025 | 446.30 | 446.30 | 446.30 | 446.30 | 446.30 | - | - |
| Oct 30, 2025 | 443.20 | 456.00 | 443.20 | 446.30 | 446.30 | 0.70% | 110 |
| Oct 29, 2025 | 426.20 | 470.00 | 426.20 | 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 | 432.70 | 425.00 | 428.90 | 428.90 | -0.88% | 2,100 |
| Oct 26, 2025 | 445.10 | 445.10 | 432.60 | 432.70 | 432.70 | -2.79% | 774 |
| Oct 23, 2025 | 445.10 | 445.10 | 445.10 | 445.10 | 445.10 | - | - |
| Oct 22, 2025 | 445.10 | 445.10 | 445.10 | 445.10 | 445.10 | - | - |
| Oct 21, 2025 | 445.10 | 445.10 | 445.10 | 445.10 | 445.10 | - | - |
| Oct 20, 2025 | 445.10 | 445.10 | 445.10 | 445.10 | 445.10 | - | - |
| Oct 19, 2025 | 445.10 | 445.10 | 445.10 | 445.10 | 445.10 | - | 165 |
| Oct 16, 2025 | 445.10 | 445.10 | 445.10 | 445.10 | 445.10 | - | - |
| Oct 15, 2025 | 445.10 | 445.10 | 445.10 | 445.10 | 445.10 | - | - |
| Oct 12, 2025 | 445.10 | 445.10 | 445.10 | 445.10 | 445.10 | - | - |
| Oct 9, 2025 | 435.90 | 463.90 | 435.90 | 445.10 | 445.10 | 0.68% | 276 |
| Oct 8, 2025 | 437.90 | 454.00 | 437.90 | 442.10 | 442.10 | 0.96% | 120 |
| Oct 5, 2025 | 435.70 | 445.00 | 435.70 | 437.90 | 437.90 | 0.50% | 110 |
| Sep 30, 2025 | 429.00 | 440.00 | 429.00 | 435.70 | 435.70 | 1.56% | 280 |
| Sep 29, 2025 | 425.60 | 438.00 | 425.60 | 429.00 | 429.00 | 0.80% | 1,236 |
| Sep 28, 2025 | 421.40 | 425.60 | 421.40 | 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 | 421.10 | 421.00 | 421.00 | 421.00 | -0.02% | 795 |
| Sep 18, 2025 | 445.90 | 445.90 | 392.40 | 421.10 | 421.10 | -5.56% | 4,134 |
| Sep 17, 2025 | 459.70 | 459.70 | 445.90 | 445.90 | 445.90 | -3.00% | 770 |
| Sep 16, 2025 | 459.70 | 459.70 | 459.70 | 459.70 | 459.70 | - | - |
| Sep 15, 2025 | 459.70 | 459.70 | 459.70 | 459.70 | 459.70 | - | - |
| Sep 14, 2025 | 459.70 | 459.70 | 459.70 | 459.70 | 459.70 | - | - |
| Sep 11, 2025 | 459.80 | 459.80 | 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 9, 2025 | 459.80 | 459.80 | 459.80 | 459.80 | 459.80 | - | - |
| Sep 8, 2025 | 459.80 | 459.80 | 459.80 | 459.80 | 459.80 | - | - |
| Sep 7, 2025 | 459.80 | 459.80 | 459.80 | 459.80 | 459.80 | - | - |
| Sep 4, 2025 | 450.80 | 459.80 | 450.80 | 459.80 | 459.80 | 2.00% | 799 |
| Sep 3, 2025 | 437.70 | 450.80 | 437.70 | 450.80 | 450.80 | 2.99% | 800 |
| Sep 2, 2025 | 437.70 | 437.70 | 437.70 | 437.70 | 437.70 | - | - |
| Sep 1, 2025 | 437.60 | 437.70 | 437.60 | 437.70 | 437.70 | - | 599 |
| Aug 31, 2025 | 451.20 | 451.20 | 437.70 | 437.70 | 437.70 | -2.99% | 598 |
| Aug 28, 2025 | 451.20 | 451.20 | 451.20 | 451.20 | 451.20 | - | - |
| 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 | 478.20 | 449.50 | 464.40 | 464.40 | -2.89% | 305 |
| Aug 24, 2025 | 478.20 | 478.20 | 478.20 | 478.20 | 478.20 | - | - |
| Aug 21, 2025 | 493.00 | 493.00 | 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 18, 2025 | 491.20 | 491.20 | 491.20 | 491.20 | 491.20 | - | - |
| Aug 17, 2025 | 506.40 | 506.40 | 491.20 | 491.20 | 491.20 | -3.00% | 663 |
| Aug 14, 2025 | 492.50 | 517.90 | 492.50 | 506.40 | 506.40 | 2.82% | 562 |