The Tel-Aviv Stock Exchange Ltd. (TLV:TASE)
Israel · Delayed Price · Currency is ILS · Price in ILA 15,020
+290 (1.97%)
Oct 16, 2026, 1:44 PM IDT
TLV:TASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 14,920.00 | 15,510.00 | 14,750.00 | 15,020.00 | 15,020.00 | 1.97% | 266,621 |
| Oct 15, 2026 | 14,500.00 | 14,910.00 | 14,300.00 | 14,730.00 | 14,730.00 | 1.10% | 309,023 |
| Oct 14, 2026 | 14,270.00 | 14,800.00 | 14,200.00 | 14,570.00 | 14,570.00 | 2.90% | 699,163 |
| Oct 13, 2026 | 13,230.00 | 14,400.00 | 13,230.00 | 14,160.00 | 14,160.00 | 5.51% | 358,569 |
| Oct 12, 2026 | 13,430.00 | 13,510.00 | 12,970.00 | 13,420.00 | 13,420.00 | -0.15% | 509,286 |
| Oct 9, 2026 | 13,490.00 | 13,830.00 | 13,290.00 | 13,440.00 | 13,440.00 | -0.37% | 161,207 |
| Oct 8, 2026 | 12,800.00 | 13,610.00 | 12,800.00 | 13,490.00 | 13,490.00 | 3.69% | 311,848 |
| Oct 7, 2026 | 13,570.00 | 13,660.00 | 12,890.00 | 13,010.00 | 13,010.00 | -4.62% | 954,397 |
| Oct 6, 2026 | 13,800.00 | 13,890.00 | 13,590.00 | 13,640.00 | 13,640.00 | -0.66% | 204,435 |
| Oct 5, 2026 | 14,120.00 | 14,200.00 | 13,420.00 | 13,730.00 | 13,730.00 | -1.36% | 367,481 |
| Oct 1, 2026 | 13,980.00 | 14,100.00 | 13,640.00 | 13,920.00 | 13,920.00 | 1.61% | 215,378 |
| Sep 30, 2026 | 13,720.00 | 14,030.00 | 13,590.00 | 13,700.00 | 13,700.00 | -0.94% | 197,687 |
| Sep 29, 2026 | 14,100.00 | 14,200.00 | 13,830.00 | 13,830.00 | 13,830.00 | -1.78% | 103,873 |
| Sep 28, 2026 | 14,080.00 | 14,390.00 | 13,720.00 | 14,080.00 | 14,080.00 | -0.07% | 309,174 |
| Sep 24, 2026 | 14,410.00 | 14,590.00 | 14,020.00 | 14,090.00 | 14,090.00 | -4.08% | 341,122 |
| Sep 23, 2026 | 14,660.00 | 14,820.00 | 14,560.00 | 14,690.00 | 14,690.00 | 1.17% | 294,422 |
| Sep 22, 2026 | 14,880.00 | 14,960.00 | 14,300.00 | 14,520.00 | 14,520.00 | -1.49% | 642,687 |
| Sep 17, 2026 | 14,110.00 | 14,990.00 | 13,820.00 | 14,740.00 | 14,740.00 | 14.98% | 3,141,130 |
| Sep 16, 2026 | 12,820.00 | 13,040.00 | 12,690.00 | 12,820.00 | 12,820.00 | 0.94% | 384,902 |
| Sep 15, 2026 | 13,150.00 | 13,280.00 | 12,630.00 | 12,700.00 | 12,700.00 | -3.79% | 323,945 |
| Sep 14, 2026 | 12,880.00 | 13,260.00 | 12,710.00 | 13,200.00 | 13,200.00 | 1.69% | 227,162 |
| Sep 10, 2026 | 13,660.00 | 13,690.00 | 12,720.00 | 12,980.00 | 12,980.00 | -3.49% | 563,713 |
| Sep 9, 2026 | 13,800.00 | 13,990.00 | 13,320.00 | 13,450.00 | 13,450.00 | -2.04% | 229,604 |
| Sep 8, 2026 | 13,860.00 | 14,330.00 | 13,520.00 | 13,730.00 | 13,730.00 | -0.94% | 331,254 |
| Sep 7, 2026 | 13,790.00 | 14,100.00 | 13,680.00 | 13,860.00 | 13,860.00 | 0.51% | 239,295 |
| Sep 4, 2026 | 13,570.00 | 13,890.00 | 13,520.00 | 13,790.00 | 13,790.00 | 1.03% | 310,933 |
| Sep 3, 2026 | 13,050.00 | 13,790.00 | 12,950.00 | 13,650.00 | 13,650.00 | 4.04% | 558,742 |
| Sep 2, 2026 | 12,500.00 | 13,130.00 | 12,320.00 | 13,120.00 | 13,120.00 | 3.47% | 550,138 |
| Sep 1, 2026 | 12,780.00 | 12,900.00 | 12,480.00 | 12,680.00 | 12,680.00 | -0.31% | 630,615 |
| Aug 31, 2026 | 12,490.00 | 12,940.00 | 12,440.00 | 12,720.00 | 12,720.00 | 1.84% | 199,039 |
| Aug 28, 2026 | 12,480.00 | 12,690.00 | 12,450.00 | 12,490.00 | 12,490.00 | -0.95% | 239,929 |
| Aug 27, 2026 | 12,600.00 | 12,720.00 | 12,500.00 | 12,610.00 | 12,610.00 | -0.08% | 154,379 |
| Aug 26, 2026 | 12,140.00 | 12,690.00 | 12,050.00 | 12,620.00 | 12,620.00 | 3.95% | 451,753 |
| Aug 25, 2026 | 11,890.00 | 12,180.00 | 11,630.00 | 12,140.00 | 12,140.00 | 2.10% | 679,301 |
| Aug 24, 2026 | 11,490.00 | 11,920.00 | 11,410.00 | 11,890.00 | 11,890.00 | 3.48% | 207,439 |
| Aug 21, 2026 | 11,310.00 | 11,540.00 | 11,310.00 | 11,490.00 | 11,490.00 | -0.09% | 100,150 |
| Aug 20, 2026 | 11,360.00 | 11,630.00 | 11,340.00 | 11,500.00 | 11,500.00 | 1.50% | 219,490 |
| Aug 19, 2026 | 11,590.00 | 11,650.00 | 11,320.00 | 11,330.00 | 11,330.00 | -2.24% | 323,505 |
| Aug 18, 2026 | 11,530.00 | 11,670.00 | 11,300.00 | 11,590.00 | 11,590.00 | -0.43% | 379,024 |
| Aug 17, 2026 | 11,750.00 | 11,920.00 | 11,600.00 | 11,640.00 | 11,640.00 | -0.51% | 394,240 |
| Aug 14, 2026 | 12,220.00 | 12,330.00 | 11,650.00 | 11,700.00 | 11,700.00 | -3.23% | 292,426 |
| Aug 13, 2026 | 11,170.00 | 12,090.00 | 11,020.00 | 12,090.00 | 12,090.00 | 8.14% | 461,118 |
| Aug 12, 2026 | 11,200.00 | 11,480.00 | 11,040.00 | 11,180.00 | 11,180.00 | -0.97% | 427,771 |
| Aug 11, 2026 | 11,480.00 | 11,580.00 | 11,240.00 | 11,290.00 | 11,290.00 | -1.66% | 513,493 |
| Aug 10, 2026 | 11,970.00 | 12,040.00 | 11,400.00 | 11,480.00 | 11,480.00 | -4.33% | 470,696 |
| Aug 7, 2026 | 12,320.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.60% | 167,078 |
| Aug 6, 2026 | 12,180.00 | 12,350.00 | 11,880.00 | 12,320.00 | 12,320.00 | 0.98% | 626,739 |
| Aug 5, 2026 | 12,260.00 | 12,390.00 | 11,850.00 | 12,200.00 | 12,200.00 | 4.63% | 869,833 |
| Aug 4, 2026 | 11,800.00 | 11,960.00 | 11,430.00 | 11,660.00 | 11,660.00 | -1.19% | 277,082 |
| Aug 3, 2026 | 11,720.00 | 12,220.00 | 11,710.00 | 11,800.00 | 11,800.00 | - | 334,282 |