The Tel-Aviv Stock Exchange Ltd. (TLV:TASE)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,970
-370 (-3.00%)
At close: Jan 30, 2026
TLV:TASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12,380.00 | 12,500.00 | 11,850.00 | 11,970.00 | 11,970.00 | -3.00% | 242,100 |
| Jan 29, 2026 | 12,750.00 | 12,940.00 | 12,210.00 | 12,340.00 | 12,340.00 | -1.99% | 412,609 |
| Jan 28, 2026 | 12,810.00 | 13,120.00 | 12,590.00 | 12,590.00 | 12,590.00 | -1.72% | 473,565 |
| Jan 27, 2026 | 12,580.00 | 12,950.00 | 12,500.00 | 12,810.00 | 12,810.00 | 2.64% | 478,626 |
| Jan 26, 2026 | 12,660.00 | 12,690.00 | 12,430.00 | 12,480.00 | 12,480.00 | -2.80% | 582,752 |
| Jan 23, 2026 | 12,490.00 | 12,910.00 | 12,410.00 | 12,840.00 | 12,840.00 | 3.30% | 270,017 |
| Jan 22, 2026 | 12,200.00 | 12,740.00 | 12,200.00 | 12,430.00 | 12,430.00 | 6.88% | 792,162 |
| Jan 21, 2026 | 11,510.00 | 11,780.00 | 11,440.00 | 11,630.00 | 11,630.00 | 2.02% | 477,506 |
| Jan 20, 2026 | 11,550.00 | 11,650.00 | 11,260.00 | 11,400.00 | 11,400.00 | -0.78% | 282,973 |
| Jan 19, 2026 | 11,410.00 | 11,800.00 | 11,400.00 | 11,490.00 | 11,490.00 | 0.26% | 343,027 |
| Jan 16, 2026 | 11,410.00 | 11,590.00 | 11,380.00 | 11,460.00 | 11,460.00 | 1.06% | 140,370 |
| Jan 15, 2026 | 11,300.00 | 11,440.00 | 11,250.00 | 11,340.00 | 11,340.00 | 0.35% | 357,924 |
| Jan 14, 2026 | 11,410.00 | 11,540.00 | 11,230.00 | 11,300.00 | 11,300.00 | -0.53% | 440,974 |
| Jan 13, 2026 | 11,310.00 | 11,620.00 | 11,090.00 | 11,360.00 | 11,360.00 | 1.07% | 398,874 |
| Jan 12, 2026 | 11,380.00 | 11,380.00 | 11,050.00 | 11,240.00 | 11,240.00 | - | 527,248 |
| Jan 9, 2026 | 11,610.00 | 11,800.00 | 11,100.00 | 11,240.00 | 11,240.00 | -2.77% | 415,851 |
| Jan 8, 2026 | 11,090.00 | 11,830.00 | 10,700.00 | 11,560.00 | 11,560.00 | 4.71% | 1,286,901 |
| Jan 7, 2026 | 10,410.00 | 11,150.00 | 10,410.00 | 11,040.00 | 11,040.00 | 8.24% | 376,653 |
| Jan 6, 2026 | 10,110.00 | 10,300.00 | 10,010.00 | 10,200.00 | 10,200.00 | 1.29% | 256,876 |
| Jan 5, 2026 | 9,800.00 | 10,290.00 | 9,800.00 | 10,070.00 | 10,070.00 | 3.28% | 291,736 |
| Jan 1, 2026 | 9,499.00 | 9,750.00 | 9,495.00 | 9,750.00 | 9,750.00 | 2.74% | 296,313 |
| Dec 31, 2025 | 9,660.00 | 9,750.00 | 9,438.00 | 9,490.00 | 9,490.00 | -1.75% | 622,061 |
| Dec 30, 2025 | 9,551.00 | 9,720.00 | 9,506.00 | 9,659.00 | 9,659.00 | 2.00% | 274,527 |
| Dec 29, 2025 | 9,410.00 | 9,594.00 | 9,324.00 | 9,470.00 | 9,470.00 | 0.64% | 256,404 |
| Dec 28, 2025 | 9,315.00 | 9,638.00 | 9,218.00 | 9,410.00 | 9,410.00 | 1.02% | 154,258 |
| Dec 25, 2025 | 9,455.00 | 9,545.00 | 9,200.00 | 9,315.00 | 9,315.00 | -2.15% | 174,970 |
| Dec 24, 2025 | 9,600.00 | 9,722.00 | 9,426.00 | 9,520.00 | 9,520.00 | -0.28% | 138,328 |
| Dec 23, 2025 | 9,687.00 | 9,743.00 | 9,506.00 | 9,547.00 | 9,547.00 | -1.45% | 217,062 |
| Dec 22, 2025 | 9,674.00 | 9,788.00 | 9,668.00 | 9,687.00 | 9,687.00 | 0.13% | 185,504 |
| Dec 21, 2025 | 9,520.00 | 9,707.00 | 9,520.00 | 9,674.00 | 9,674.00 | 2.49% | 92,551 |
| Dec 18, 2025 | 9,450.00 | 9,494.00 | 9,372.00 | 9,439.00 | 9,439.00 | 0.10% | 283,160 |
| Dec 17, 2025 | 9,483.00 | 9,519.00 | 9,395.00 | 9,430.00 | 9,430.00 | -0.56% | 366,305 |
| Dec 16, 2025 | 9,236.00 | 9,490.00 | 9,210.00 | 9,483.00 | 9,483.00 | 2.67% | 344,567 |
| Dec 15, 2025 | 9,400.00 | 9,434.00 | 9,219.00 | 9,236.00 | 9,236.00 | -1.74% | 237,855 |
| Dec 14, 2025 | 9,345.00 | 9,400.00 | 9,292.00 | 9,400.00 | 9,400.00 | 0.53% | 167,262 |
| Dec 11, 2025 | 9,188.00 | 9,450.00 | 9,188.00 | 9,350.00 | 9,350.00 | 1.76% | 339,310 |
| Dec 10, 2025 | 9,409.00 | 9,500.00 | 9,122.00 | 9,188.00 | 9,188.00 | -2.01% | 273,303 |
| Dec 9, 2025 | 9,424.00 | 9,537.00 | 9,350.00 | 9,376.00 | 9,376.00 | 0.50% | 305,404 |
| Dec 8, 2025 | 9,724.00 | 9,790.00 | 9,301.00 | 9,329.00 | 9,329.00 | -3.49% | 585,151 |
| Dec 7, 2025 | 9,534.00 | 9,868.00 | 9,500.00 | 9,666.00 | 9,666.00 | 2.75% | 343,603 |
| Dec 4, 2025 | 9,084.00 | 9,407.00 | 9,083.00 | 9,407.00 | 9,407.00 | 3.60% | 322,183 |
| Dec 3, 2025 | 9,120.00 | 9,280.00 | 9,020.00 | 9,080.00 | 9,080.00 | -0.18% | 219,536 |
| Dec 2, 2025 | 8,900.00 | 9,096.00 | 8,830.00 | 9,096.00 | 9,096.00 | 1.82% | 307,765 |
| Dec 1, 2025 | 9,100.00 | 9,117.00 | 8,931.00 | 8,933.00 | 8,933.00 | -1.84% | 256,999 |
| Nov 30, 2025 | 8,961.00 | 9,140.00 | 8,950.00 | 9,100.00 | 9,100.00 | 2.20% | 152,824 |
| Nov 27, 2025 | 8,946.00 | 8,999.00 | 8,814.00 | 8,904.00 | 8,904.00 | 0.04% | 247,017 |
| Nov 26, 2025 | 8,726.00 | 8,943.00 | 8,594.00 | 8,900.00 | 8,900.00 | 1.99% | 354,176 |
| Nov 25, 2025 | 8,798.00 | 8,950.00 | 8,711.00 | 8,726.00 | 8,726.00 | -0.39% | 260,238 |
| Nov 24, 2025 | 8,814.00 | 8,861.00 | 8,693.00 | 8,760.00 | 8,760.00 | -0.65% | 551,269 |
| Nov 23, 2025 | 8,897.00 | 8,957.00 | 8,780.00 | 8,817.00 | 8,817.00 | -0.90% | 54,490 |