Shure-Tech Investments - Limited Partnership (TLV:STEC)
Israel · Delayed Price · Currency is ILS · Price in ILA 300.40
+0.40 (0.13%)
May 15, 2026, 1:44 PM IDT
TLV:STEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 300.00 | 301.50 | 301.50 | 300.40 | 300.40 | 0.13% | 190 |
| May 14, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -2.25% | 1,000 |
| May 13, 2026 | 315.20 | 315.20 | 298.00 | 306.90 | 306.90 | -8.00% | 6,289 |
| May 12, 2026 | 345.20 | 351.40 | 310.20 | 333.60 | 333.60 | 6.31% | 16,042 |
| May 11, 2026 | 272.00 | 334.40 | 272.00 | 313.80 | 313.80 | 18.24% | 32,183 |
| May 8, 2026 | 265.00 | 273.30 | 260.60 | 265.40 | 265.40 | 8.46% | 7,756 |
| May 7, 2026 | 243.00 | 269.70 | 229.90 | 244.70 | 244.70 | 0.70% | 28,889 |
| May 6, 2026 | 250.50 | 243.10 | 243.00 | 243.00 | 243.00 | -2.99% | 2,094 |
| May 5, 2026 | 252.60 | 252.60 | 242.00 | 250.50 | 250.50 | -6.63% | 14,047 |
| Apr 29, 2026 | 268.40 | 268.40 | 268.10 | 268.30 | 268.30 | 2.95% | 4,066 |
| Apr 24, 2026 | 264.60 | 264.60 | 256.80 | 260.60 | 260.60 | -4.44% | 2,385 |
| Apr 23, 2026 | 271.60 | 272.70 | 272.60 | 272.70 | 272.70 | 0.41% | 1,291 |
| Apr 16, 2026 | 271.00 | 280.70 | 271.00 | 271.60 | 271.60 | -2.79% | 2,541 |
| Apr 3, 2026 | 278.30 | 296.00 | 278.30 | 279.40 | 279.40 | -5.45% | 2,831 |
| Mar 31, 2026 | 294.00 | 295.50 | 295.50 | 295.50 | 295.50 | 0.51% | 800 |
| Mar 30, 2026 | 301.70 | 301.70 | 292.70 | 294.00 | 294.00 | -2.55% | 1,400 |
| Mar 25, 2026 | 309.00 | 309.00 | 299.00 | 301.70 | 301.70 | -5.16% | 4,094 |
| Mar 12, 2026 | 310.00 | 333.00 | 310.00 | 318.10 | 318.10 | 2.61% | 321 |
| Mar 11, 2026 | 309.20 | 327.30 | 309.20 | 310.00 | 310.00 | 0.26% | 852 |
| Mar 10, 2026 | 300.90 | 313.10 | 301.50 | 309.20 | 309.20 | 2.76% | 5,160 |
| Mar 9, 2026 | 312.30 | 303.00 | 300.00 | 300.90 | 300.90 | -3.65% | 3,914 |
| Mar 4, 2026 | 321.70 | 312.30 | 312.30 | 312.30 | 312.30 | -2.92% | 6,518 |
| Mar 2, 2026 | 314.70 | 333.20 | 324.10 | 321.70 | 321.70 | 2.22% | 320 |
| Feb 25, 2026 | 319.30 | 319.30 | 319.20 | 314.70 | 314.70 | 1.52% | 300 |
| Feb 24, 2026 | 307.80 | 310.00 | 310.00 | 310.00 | 310.00 | 0.71% | 580 |
| Feb 23, 2026 | 303.20 | 312.20 | 312.20 | 307.80 | 307.80 | 1.52% | 300 |
| Feb 19, 2026 | 312.40 | 303.20 | 303.20 | 303.20 | 303.20 | -2.94% | 890 |
| Feb 17, 2026 | 321.90 | 312.40 | 312.40 | 312.40 | 312.40 | -2.95% | 735 |
| Feb 16, 2026 | 331.20 | 321.40 | 321.40 | 321.90 | 321.90 | -2.81% | 560 |
| Feb 9, 2026 | 331.70 | 331.00 | 331.00 | 331.20 | 331.20 | -0.15% | 400 |
| Feb 6, 2026 | 331.70 | 335.00 | 335.00 | 331.70 | 331.70 | - | 1 |
| Feb 5, 2026 | 339.50 | 363.30 | 329.30 | 331.70 | 331.70 | -2.30% | 2,843 |
| Feb 3, 2026 | 341.40 | 351.60 | 331.20 | 339.50 | 339.50 | -0.56% | 870 |
| Jan 26, 2026 | 341.40 | 341.40 | 341.40 | 341.40 | 341.40 | - | 1,919 |
| Jan 19, 2026 | 341.40 | 341.40 | 341.40 | 341.40 | 341.40 | - | 554 |
| Jan 14, 2026 | 351.90 | 341.40 | 341.40 | 341.40 | 341.40 | -2.98% | 610 |
| 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 |