The Tel-Aviv Stock Exchange Ltd. (TLV:TASE)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,855.00
-102.00 (-1.28%)
Aug 27, 2025, 5:26 PM IDT
TLV:TASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 7,999.00 | 7,999.00 | 7,794.00 | 7,855.00 | 7,855.00 | -1.28% | 269,452 |
| Aug 26, 2025 | 8,010.00 | 8,020.00 | 7,801.00 | 7,957.00 | 7,957.00 | -0.66% | 654,241 |
| Aug 25, 2025 | 7,951.00 | 8,010.00 | 7,755.00 | 8,010.00 | 8,010.00 | 2.23% | 800,495 |
| Aug 24, 2025 | 7,758.00 | 7,890.00 | 7,758.00 | 7,835.00 | 7,835.00 | 1.50% | 81,386 |
| Aug 21, 2025 | 7,680.00 | 7,750.00 | 7,632.00 | 7,719.00 | 7,719.00 | 0.95% | 166,498 |
| Aug 20, 2025 | 7,599.00 | 7,684.00 | 7,424.00 | 7,646.00 | 7,646.00 | 0.61% | 199,299 |
| Aug 19, 2025 | 7,744.00 | 7,800.00 | 7,580.00 | 7,600.00 | 7,600.00 | -1.86% | 272,346 |
| Aug 18, 2025 | 7,940.00 | 8,000.00 | 7,675.00 | 7,744.00 | 7,744.00 | -2.47% | 331,154 |
| Aug 17, 2025 | 7,718.00 | 7,950.00 | 7,718.00 | 7,940.00 | 7,940.00 | 3.25% | 89,501 |
| Aug 14, 2025 | 7,848.00 | 7,953.00 | 7,602.00 | 7,690.00 | 7,690.00 | -0.89% | 691,042 |
| Aug 13, 2025 | 7,590.00 | 7,989.00 | 7,500.00 | 7,759.00 | 7,759.00 | 2.96% | 466,773 |
| Aug 12, 2025 | 7,205.00 | 7,635.00 | 7,198.00 | 7,536.00 | 7,536.00 | 4.39% | 378,928 |
| Aug 11, 2025 | 7,250.00 | 7,257.00 | 7,103.00 | 7,219.00 | 7,219.00 | -0.39% | 647,753 |
| Aug 10, 2025 | 7,195.00 | 7,274.00 | 7,093.00 | 7,247.00 | 7,247.00 | 0.37% | 127,340 |
| Aug 7, 2025 | 7,282.00 | 7,355.00 | 7,073.00 | 7,220.00 | 7,220.00 | 0.14% | 1,606,258 |
| Aug 6, 2025 | 6,701.00 | 7,210.00 | 6,676.00 | 7,210.00 | 7,210.00 | 11.64% | 1,374,056 |
| Aug 5, 2025 | 6,613.00 | 6,730.00 | 6,389.00 | 6,458.00 | 6,458.00 | -0.94% | 672,454 |
| Aug 4, 2025 | 6,415.00 | 6,566.00 | 6,350.00 | 6,519.00 | 6,519.00 | 1.32% | 622,211 |
| Jul 31, 2025 | 6,365.00 | 6,434.00 | 6,347.00 | 6,434.00 | 6,434.00 | 1.08% | 319,057 |
| Jul 30, 2025 | 6,380.00 | 6,439.00 | 6,300.00 | 6,365.00 | 6,365.00 | -0.39% | 310,041 |
| Jul 29, 2025 | 6,267.00 | 6,423.00 | 6,215.00 | 6,390.00 | 6,390.00 | 1.38% | 413,987 |
| Jul 28, 2025 | 6,250.00 | 6,450.00 | 6,239.00 | 6,303.00 | 6,303.00 | 0.91% | 227,160 |
| Jul 27, 2025 | 6,360.00 | 6,360.00 | 6,180.00 | 6,246.00 | 6,246.00 | -1.79% | 214,660 |
| Jul 24, 2025 | 6,500.00 | 6,500.00 | 6,321.00 | 6,360.00 | 6,360.00 | -2.06% | 356,841 |
| Jul 23, 2025 | 6,348.00 | 6,520.00 | 6,336.00 | 6,494.00 | 6,494.00 | 2.30% | 431,192 |
| Jul 22, 2025 | 6,402.00 | 6,437.00 | 6,307.00 | 6,348.00 | 6,348.00 | -1.20% | 295,998 |
| Jul 21, 2025 | 6,420.00 | 6,516.00 | 6,300.00 | 6,425.00 | 6,425.00 | 0.08% | 573,983 |
| Jul 20, 2025 | 6,420.00 | 6,443.00 | 6,288.00 | 6,420.00 | 6,420.00 | - | 127,738 |
| Jul 17, 2025 | 6,339.00 | 6,420.00 | 6,303.00 | 6,420.00 | 6,420.00 | 1.13% | 564,148 |
| Jul 16, 2025 | 6,237.00 | 6,350.00 | 6,193.00 | 6,348.00 | 6,348.00 | 1.58% | 531,310 |
| Jul 15, 2025 | 6,097.00 | 6,270.00 | 6,095.00 | 6,249.00 | 6,249.00 | 2.19% | 671,607 |
| Jul 14, 2025 | 6,009.00 | 6,131.00 | 5,835.00 | 6,115.00 | 6,115.00 | 1.46% | 612,692 |
| Jul 13, 2025 | 6,080.00 | 6,085.00 | 5,863.00 | 6,027.00 | 6,027.00 | -0.97% | 319,492 |
| Jul 10, 2025 | 6,280.00 | 6,280.00 | 6,083.00 | 6,086.00 | 6,086.00 | -3.09% | 468,496 |
| Jul 9, 2025 | 6,115.00 | 6,280.00 | 6,095.00 | 6,280.00 | 6,280.00 | 2.68% | 523,792 |
| Jul 8, 2025 | 6,297.00 | 6,297.00 | 6,043.00 | 6,116.00 | 6,116.00 | -2.53% | 693,551 |
| Jul 7, 2025 | 6,300.00 | 6,337.00 | 6,121.00 | 6,275.00 | 6,275.00 | -0.40% | 858,047 |
| Jul 6, 2025 | 6,285.00 | 6,335.00 | 6,250.00 | 6,300.00 | 6,300.00 | 0.80% | 181,159 |
| Jul 3, 2025 | 6,327.00 | 6,400.00 | 6,210.00 | 6,250.00 | 6,250.00 | -0.71% | 654,623 |
| Jul 2, 2025 | 6,599.00 | 6,599.00 | 6,191.00 | 6,295.00 | 6,295.00 | -6.41% | 2,428,436 |
| Jul 1, 2025 | 6,515.00 | 6,747.00 | 6,490.00 | 6,726.00 | 6,726.00 | 3.32% | 441,513 |
| Jun 30, 2025 | 6,300.00 | 6,588.00 | 6,184.00 | 6,510.00 | 6,510.00 | 3.01% | 665,992 |
| Jun 29, 2025 | 6,345.00 | 6,396.00 | 6,229.00 | 6,320.00 | 6,320.00 | 1.74% | 170,524 |
| Jun 26, 2025 | 6,175.00 | 6,249.00 | 6,172.00 | 6,212.00 | 6,212.00 | -0.18% | 480,060 |
| Jun 25, 2025 | 6,184.00 | 6,266.00 | 6,069.00 | 6,223.00 | 6,223.00 | 0.37% | 398,232 |
| Jun 24, 2025 | 6,409.00 | 6,501.00 | 6,183.00 | 6,200.00 | 6,200.00 | -1.27% | 569,455 |
| Jun 23, 2025 | 6,600.00 | 6,600.00 | 6,204.00 | 6,280.00 | 6,280.00 | -4.85% | 581,913 |
| Jun 22, 2025 | 6,255.00 | 6,600.00 | 6,255.00 | 6,600.00 | 6,600.00 | 7.54% | 235,223 |
| Jun 19, 2025 | 6,060.00 | 6,345.00 | 6,060.00 | 6,137.00 | 6,137.00 | 1.27% | 599,464 |
| Jun 18, 2025 | 6,007.00 | 6,099.00 | 5,951.00 | 6,060.00 | 6,060.00 | 0.88% | 358,453 |