T&M Group Ltd (TLV:TANM)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,803.00
+53.00 (0.68%)
Oct 30, 2026, 10:20 AM IST
T&M Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7,803.00 | 7,803.00 | 7,803.00 | 7,803.00 | 7,803.00 | 0.68% | 7 |
| Oct 29, 2026 | 7,833.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | -1.06% | 2,200 |
| Oct 28, 2026 | 7,885.00 | 7,885.00 | 7,727.00 | 7,833.00 | 7,833.00 | -0.66% | 438 |
| Oct 26, 2026 | 7,850.00 | 7,885.00 | 7,743.00 | 7,885.00 | 7,885.00 | 0.45% | 26,417 |
| Oct 23, 2026 | 7,798.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.67% | 292 |
| Oct 22, 2026 | 7,652.00 | 7,798.00 | 7,786.00 | 7,798.00 | 7,798.00 | 1.91% | 13,503 |
| Oct 21, 2026 | 7,490.00 | 7,777.00 | 7,525.00 | 7,652.00 | 7,652.00 | 2.16% | 626 |
| Oct 20, 2026 | 7,474.00 | 7,506.00 | 7,476.00 | 7,490.00 | 7,490.00 | 0.21% | 452 |
| Oct 19, 2026 | 7,194.00 | 7,474.00 | 7,474.00 | 7,474.00 | 7,474.00 | 3.89% | 100 |
| Oct 16, 2026 | 7,024.00 | 7,372.00 | 7,050.00 | 7,194.00 | 7,194.00 | 2.42% | 271 |
| Oct 14, 2026 | 7,130.00 | 7,105.00 | 6,799.00 | 7,024.00 | 7,024.00 | -1.49% | 3,230 |
| Oct 13, 2026 | 7,170.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | -0.56% | 45 |
| Oct 7, 2026 | 7,220.00 | 7,171.00 | 7,170.00 | 7,170.00 | 7,170.00 | -0.69% | 360 |
| Oct 6, 2026 | 7,170.00 | 7,220.00 | 7,219.00 | 7,220.00 | 7,220.00 | 0.70% | 700 |
| Sep 30, 2026 | 7,170.00 | 7,171.00 | 7,170.00 | 7,170.00 | 7,170.00 | - | 181 |
| Sep 29, 2026 | 7,150.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 0.28% | 253 |
| Sep 28, 2026 | 7,089.00 | 7,151.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0.86% | 752 |
| Sep 24, 2026 | 7,070.00 | 7,200.00 | 7,089.00 | 7,089.00 | 7,089.00 | 0.27% | 12,166 |
| Sep 23, 2026 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | 3.80% | 122 |
| Sep 22, 2026 | 6,583.00 | 7,005.00 | 6,691.00 | 6,811.00 | 6,811.00 | 3.46% | 5,265 |
| Sep 17, 2026 | 6,458.00 | 6,651.00 | 6,556.00 | 6,583.00 | 6,583.00 | 1.94% | 338 |
| Sep 16, 2026 | 6,359.00 | 6,500.00 | 6,358.00 | 6,458.00 | 6,458.00 | 1.56% | 17,310 |
| Sep 14, 2026 | 6,459.00 | 6,371.00 | 6,316.00 | 6,359.00 | 6,359.00 | -1.55% | 488 |
| Sep 10, 2026 | 6,536.00 | 6,460.00 | 6,459.00 | 6,459.00 | 6,459.00 | -1.18% | 220 |
| Sep 8, 2026 | 6,533.00 | 6,568.00 | 6,568.00 | 6,536.00 | 6,536.00 | 0.05% | 3 |
| Sep 7, 2026 | 6,492.00 | 6,549.00 | 6,500.00 | 6,533.00 | 6,533.00 | 0.63% | 302 |
| Sep 2, 2026 | 6,365.00 | 6,492.00 | 6,492.00 | 6,492.00 | 6,492.00 | 2.00% | 96 |
| Sep 1, 2026 | 6,381.00 | 6,366.00 | 6,365.00 | 6,365.00 | 6,365.00 | -0.25% | 230 |
| Aug 28, 2026 | 6,310.00 | 6,383.00 | 6,371.00 | 6,381.00 | 6,381.00 | 1.13% | 46 |
| Aug 27, 2026 | 6,069.00 | 6,599.00 | 6,191.00 | 6,310.00 | 6,310.00 | 3.97% | 1,041 |
| Aug 26, 2026 | 6,086.00 | 6,090.00 | 6,010.00 | 6,069.00 | 6,069.00 | -0.28% | 471 |
| Aug 25, 2026 | 6,143.00 | 6,088.00 | 6,063.00 | 6,086.00 | 6,086.00 | -0.93% | 171 |
| Aug 24, 2026 | 6,160.00 | 6,086.00 | 6,086.00 | 6,143.00 | 6,143.00 | -0.28% | 7 |
| 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 |