The Tel-Aviv Stock Exchange Ltd. (TLV:TASE)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,210.00
+752.00 (11.64%)
Aug 6, 2025, 5:24 PM IDT
TLV:TASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 5,995.00 | 6,089.00 | 5,893.00 | 6,007.00 | 6,007.00 | 0.20% | 261,301 |
| Jun 16, 2025 | 5,831.00 | 5,998.00 | 5,831.00 | 5,995.00 | 5,995.00 | 2.81% | 410,084 |
| Jun 15, 2025 | 5,550.00 | 5,932.00 | 5,500.00 | 5,831.00 | 5,831.00 | 0.02% | 136,381 |
| Jun 12, 2025 | 6,000.00 | 6,000.00 | 5,761.00 | 5,830.00 | 5,830.00 | -3.64% | 358,498 |
| Jun 11, 2025 | 5,858.00 | 6,050.00 | 5,815.00 | 6,050.00 | 6,050.00 | 3.28% | 191,930 |
| Jun 10, 2025 | 5,897.00 | 5,897.00 | 5,770.00 | 5,858.00 | 5,858.00 | -0.66% | 140,043 |
| Jun 9, 2025 | 5,890.00 | 5,928.00 | 5,799.00 | 5,897.00 | 5,897.00 | 0.19% | 136,114 |
| Jun 8, 2025 | 5,800.00 | 5,886.00 | 5,754.00 | 5,886.00 | 5,886.00 | 2.51% | 71,299 |
| Jun 5, 2025 | 5,749.00 | 5,781.00 | 5,633.00 | 5,742.00 | 5,742.00 | 0.14% | 200,457 |
| Jun 4, 2025 | 5,750.00 | 5,830.00 | 5,645.00 | 5,734.00 | 5,734.00 | -0.21% | 183,520 |
| Jun 3, 2025 | 5,793.00 | 5,878.00 | 5,730.00 | 5,746.00 | 5,746.00 | -0.66% | 199,675 |
| May 29, 2025 | 5,850.00 | 5,960.00 | 5,742.00 | 5,784.00 | 5,784.00 | -1.04% | 243,380 |
| May 28, 2025 | 5,665.00 | 5,845.00 | 5,626.00 | 5,845.00 | 5,845.00 | 3.18% | 158,683 |
| May 27, 2025 | 5,734.00 | 5,777.00 | 5,602.00 | 5,665.00 | 5,665.00 | -1.17% | 232,591 |
| May 26, 2025 | 5,680.00 | 5,848.00 | 5,596.00 | 5,732.00 | 5,732.00 | 1.29% | 348,019 |