T&M Group Ltd (TLV:TANM)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,160.00
+9.00 (0.15%)
At close: Aug 20, 2026
T&M Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 6,151.00 | 6,160.00 | 6,159.00 | 6,160.00 | 6,160.00 | 0.15% | 53 |
| Aug 19, 2026 | 6,172.00 | 6,176.00 | 6,148.00 | 6,151.00 | 6,151.00 | -0.34% | 260 |
| Aug 18, 2026 | 6,286.00 | 6,180.00 | 6,144.00 | 6,172.00 | 6,172.00 | -1.81% | 31 |
| Aug 17, 2026 | 6,383.00 | 6,287.00 | 6,286.00 | 6,286.00 | 6,286.00 | -1.52% | 230 |
| Aug 14, 2026 | 6,384.00 | 6,383.00 | 6,382.00 | 6,383.00 | 6,383.00 | -0.02% | 50 |
| Aug 12, 2026 | 6,444.00 | 6,384.00 | 6,384.00 | 6,384.00 | 6,384.00 | -0.93% | 1,780 |
| Aug 10, 2026 | 6,620.00 | 6,510.00 | 6,398.00 | 6,444.00 | 6,444.00 | -2.66% | 697 |
| Aug 7, 2026 | 6,620.00 | 6,620.00 | 6,620.00 | 6,620.00 | 6,620.00 | - | 6 |
| Aug 6, 2026 | 6,635.00 | 6,620.00 | 6,619.00 | 6,620.00 | 6,620.00 | -0.23% | 220 |
| Aug 5, 2026 | 6,728.00 | 6,636.00 | 6,635.00 | 6,635.00 | 6,635.00 | -1.38% | 130 |
| Jul 31, 2026 | 6,764.00 | 6,782.00 | 6,698.00 | 6,728.00 | 6,728.00 | -0.53% | 339 |
| Jul 29, 2026 | 6,795.00 | 6,659.00 | 6,659.00 | 6,764.00 | 6,764.00 | -0.46% | 6 |
| Jul 28, 2026 | 6,916.00 | 6,796.00 | 6,795.00 | 6,795.00 | 6,795.00 | -1.75% | 210 |
| Jul 27, 2026 | 7,091.00 | 7,008.00 | 6,913.00 | 6,916.00 | 6,916.00 | -2.47% | 216 |
| Jul 24, 2026 | 7,208.00 | 7,092.00 | 7,091.00 | 7,091.00 | 7,091.00 | -1.62% | 200 |
| Jul 22, 2026 | 7,282.00 | 7,165.00 | 7,079.00 | 7,208.00 | 7,208.00 | -1.02% | 12 |
| Jul 20, 2026 | 7,383.00 | 7,283.00 | 7,282.00 | 7,282.00 | 7,282.00 | -1.37% | 200 |
| Jul 15, 2026 | 7,628.00 | 7,521.00 | 7,125.00 | 7,383.00 | 7,383.00 | -3.21% | 398 |
| Jul 14, 2026 | 7,628.00 | 7,629.00 | 7,629.00 | 7,628.00 | 7,628.00 | - | 10 |
| Jul 7, 2026 | 7,798.00 | 7,997.00 | 7,581.00 | 7,628.00 | 7,628.00 | -2.18% | 53 |
| Jul 6, 2026 | 7,853.00 | 7,899.00 | 7,791.00 | 7,798.00 | 7,798.00 | -0.70% | 203 |
| Jul 3, 2026 | 7,853.00 | 7,853.00 | 7,853.00 | 7,853.00 | 7,853.00 | 2.00% | 320 |
| Jul 2, 2026 | 7,798.00 | 7,699.00 | 7,698.00 | 7,699.00 | 7,699.00 | -1.27% | 762 |
| Jul 1, 2026 | 7,743.00 | 7,820.00 | 7,792.00 | 7,798.00 | 7,798.00 | 0.71% | 5,174 |
| Jun 30, 2026 | 7,555.00 | 7,791.00 | 7,659.00 | 7,743.00 | 7,743.00 | 2.49% | 14,048 |
| Jun 29, 2026 | 7,272.00 | 7,696.00 | 7,421.00 | 7,555.00 | 7,555.00 | 3.89% | 1,158 |
| Jun 26, 2026 | 6,999.00 | 7,272.00 | 7,095.00 | 7,272.00 | 7,272.00 | 3.90% | 2,526 |
| Jun 25, 2026 | 6,600.00 | 7,000.00 | 6,691.00 | 6,999.00 | 6,999.00 | 6.05% | 3,855 |
| Jun 24, 2026 | 6,577.00 | 6,696.00 | 6,532.00 | 6,600.00 | 6,600.00 | 0.35% | 286 |
| Jun 23, 2026 | 6,602.00 | 6,598.00 | 6,510.00 | 6,577.00 | 6,577.00 | -0.38% | 2,008 |
| Jun 22, 2026 | 6,561.00 | 6,750.00 | 6,449.00 | 6,602.00 | 6,602.00 | 0.62% | 2,690 |
| Jun 18, 2026 | 6,637.00 | 6,600.00 | 6,509.00 | 6,561.00 | 6,561.00 | -1.15% | 1,040 |
| Jun 17, 2026 | 6,700.00 | 6,658.00 | 6,564.00 | 6,637.00 | 6,637.00 | -0.94% | 3,219 |
| Jun 16, 2026 | 6,732.00 | 6,750.00 | 6,620.00 | 6,700.00 | 6,700.00 | -0.48% | 1,470 |
| Jun 15, 2026 | 6,732.00 | 6,815.00 | 6,712.00 | 6,732.00 | 6,732.00 | - | 7,289 |
| Jun 12, 2026 | 6,733.00 | 6,899.00 | 6,680.00 | 6,732.00 | 6,732.00 | -0.01% | 4,713 |
| Jun 11, 2026 | 6,801.00 | 6,810.00 | 6,222.00 | 6,733.00 | 6,733.00 | -1.00% | 3,288 |
| Jun 10, 2026 | 7,000.00 | 7,000.00 | 6,759.00 | 6,801.00 | 6,801.00 | -2.84% | 2,625 |