Shure-Tech Investments - Limited Partnership (TLV:STEC)
Israel · Delayed Price · Currency is ILS · Price in ILA 351.90
0.00 (0.00%)
At close: Jan 9, 2026
TLV:STEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 351.90 | 351.90 | 351.90 | 351.90 | 351.90 | - | 400 |
| Jan 8, 2026 | 361.20 | 361.20 | 350.40 | 351.90 | 351.90 | -2.57% | 2,970 |
| Jan 7, 2026 | 361.20 | 361.20 | 361.20 | 361.20 | 361.20 | - | 24 |
| Jan 5, 2026 | 361.10 | 362.90 | 362.90 | 361.20 | 361.20 | 0.03% | 36 |
| Jan 1, 2026 | 355.00 | 381.70 | 353.40 | 361.10 | 361.10 | -0.88% | 1,437 |
| Dec 31, 2025 | 354.00 | 382.30 | 317.70 | 364.30 | 364.30 | 2.91% | 35,065 |
| Dec 30, 2025 | 349.00 | 357.10 | 331.00 | 354.00 | 354.00 | 1.43% | 16,543 |
| Dec 28, 2025 | 359.80 | 349.00 | 349.00 | 349.00 | 349.00 | -3.00% | 980 |
| Dec 25, 2025 | 357.20 | 365.50 | 357.00 | 359.80 | 359.80 | -2.28% | 1,545 |
| Dec 24, 2025 | 380.40 | 368.20 | 368.20 | 368.20 | 368.20 | -3.21% | 1,629 |
| Dec 23, 2025 | 411.20 | 399.00 | 375.00 | 380.40 | 380.40 | -7.49% | 21,423 |
| Dec 21, 2025 | 399.30 | 411.20 | 411.20 | 411.20 | 411.20 | 2.98% | 1,280 |
| Dec 18, 2025 | 410.60 | 400.10 | 398.30 | 399.30 | 399.30 | -2.75% | 5,801 |
| Dec 17, 2025 | 428.00 | 420.00 | 400.00 | 410.60 | 410.60 | -4.07% | 18,176 |
| Dec 15, 2025 | 440.00 | 428.10 | 427.90 | 428.00 | 428.00 | -2.73% | 4,272 |
| Dec 8, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.02% | 900 |
| Dec 7, 2025 | 440.00 | 439.90 | 439.90 | 439.90 | 439.90 | -0.02% | 265 |
| Dec 2, 2025 | 440.40 | 440.00 | 439.90 | 440.00 | 440.00 | -0.09% | 2,200 |
| Dec 1, 2025 | 453.70 | 442.00 | 440.00 | 440.40 | 440.40 | -2.93% | 1,737 |
| Nov 30, 2025 | 467.70 | 453.70 | 453.70 | 453.70 | 453.70 | -2.99% | 619 |
| 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 |