The Tel-Aviv Stock Exchange Ltd. (TLV:TASE)
Israel · Delayed Price · Currency is ILS · Price in ILA 15,240
-310 (-1.99%)
Jun 4, 2026, 11:01 AM IDT
TLV:TASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 15,350.00 | 15,860.00 | 15,210.00 | 15,550.00 | 15,550.00 | -0.45% | 280,201 |
| Jun 2, 2026 | 15,760.00 | 16,210.00 | 15,290.00 | 15,620.00 | 15,620.00 | -0.89% | 306,631 |
| Jun 1, 2026 | 16,950.00 | 16,950.00 | 15,550.00 | 15,760.00 | 15,760.00 | -7.02% | 310,216 |
| May 29, 2026 | 16,450.00 | 17,210.00 | 16,020.00 | 16,950.00 | 16,950.00 | 3.54% | 570,681 |
| May 28, 2026 | 16,500.00 | 16,850.00 | 16,110.00 | 16,370.00 | 16,370.00 | -0.61% | 245,880 |
| May 27, 2026 | 15,930.00 | 16,470.00 | 15,930.00 | 16,470.00 | 16,470.00 | 3.39% | 261,508 |
| May 26, 2026 | 16,300.00 | 16,540.00 | 15,870.00 | 15,930.00 | 15,930.00 | -2.75% | 229,703 |
| May 25, 2026 | 15,120.00 | 16,410.00 | 15,070.00 | 16,380.00 | 16,380.00 | 5.41% | 351,377 |
| May 20, 2026 | 15,340.00 | 15,580.00 | 15,090.00 | 15,540.00 | 15,540.00 | 1.30% | 199,304 |
| May 19, 2026 | 15,000.00 | 15,700.00 | 14,800.00 | 15,340.00 | 15,340.00 | 0.52% | 269,110 |
| May 18, 2026 | 15,410.00 | 15,540.00 | 15,020.00 | 15,260.00 | 15,260.00 | -1.55% | 361,908 |
| May 15, 2026 | 15,810.00 | 15,810.00 | 15,410.00 | 15,500.00 | 15,500.00 | -3.49% | 450,955 |
| May 14, 2026 | 16,310.00 | 16,590.00 | 15,780.00 | 16,060.00 | 16,060.00 | -1.53% | 513,597 |
| May 13, 2026 | 17,310.00 | 17,710.00 | 16,100.00 | 16,310.00 | 16,310.00 | -0.12% | 753,930 |
| May 12, 2026 | 16,420.00 | 16,490.00 | 16,070.00 | 16,330.00 | 16,330.00 | -1.51% | 340,568 |
| May 11, 2026 | 16,210.00 | 16,840.00 | 16,110.00 | 16,580.00 | 16,580.00 | 1.72% | 364,791 |
| May 8, 2026 | 16,270.00 | 16,460.00 | 15,950.00 | 16,300.00 | 16,300.00 | -0.97% | 310,351 |
| May 7, 2026 | 15,900.00 | 16,480.00 | 15,770.00 | 16,460.00 | 16,460.00 | 3.65% | 5,186,745 |
| May 6, 2026 | 16,000.00 | 16,490.00 | 15,720.00 | 15,880.00 | 15,880.00 | 0.38% | 624,682 |
| May 5, 2026 | 15,380.00 | 15,950.00 | 15,170.00 | 15,820.00 | 15,820.00 | 2.86% | 396,902 |
| May 4, 2026 | 14,930.00 | 15,380.00 | 14,910.00 | 15,380.00 | 15,380.00 | 3.43% | 447,390 |
| May 1, 2026 | 14,900.00 | 15,100.00 | 14,800.00 | 14,870.00 | 14,870.00 | - | 143,956 |
| Apr 30, 2026 | 15,040.00 | 15,140.00 | 14,790.00 | 14,870.00 | 14,870.00 | -1.20% | 157,567 |
| Apr 29, 2026 | 14,720.00 | 15,170.00 | 14,620.00 | 15,050.00 | 15,050.00 | 2.73% | 187,041 |
| Apr 28, 2026 | 14,210.00 | 14,680.00 | 14,180.00 | 14,650.00 | 14,650.00 | 3.10% | 321,363 |
| Apr 27, 2026 | 14,260.00 | 14,360.00 | 14,000.00 | 14,210.00 | 14,210.00 | -0.42% | 293,617 |
| Apr 24, 2026 | 14,420.00 | 14,680.00 | 14,260.00 | 14,270.00 | 14,270.00 | -3.06% | 202,589 |
| Apr 23, 2026 | 14,960.00 | 15,170.00 | 14,630.00 | 14,720.00 | 14,720.00 | -1.60% | 200,345 |
| Apr 20, 2026 | 15,350.00 | 15,350.00 | 14,830.00 | 14,960.00 | 14,960.00 | -1.58% | 196,200 |
| Apr 17, 2026 | 14,930.00 | 15,220.00 | 14,870.00 | 15,200.00 | 15,200.00 | 2.77% | 184,077 |
| Apr 16, 2026 | 15,220.00 | 15,250.00 | 14,780.00 | 14,790.00 | 14,790.00 | -0.80% | 214,397 |
| Apr 15, 2026 | 15,450.00 | 15,600.00 | 14,780.00 | 14,910.00 | 14,910.00 | -2.55% | 266,639 |
| Apr 14, 2026 | 14,950.00 | 15,450.00 | 14,950.00 | 15,300.00 | 15,300.00 | 2.89% | 248,173 |
| Apr 13, 2026 | 15,000.00 | 15,060.00 | 14,450.00 | 14,870.00 | 14,870.00 | -1.85% | 342,160 |
| Apr 10, 2026 | 14,640.00 | 15,440.00 | 14,640.00 | 15,150.00 | 15,150.00 | 3.63% | 306,472 |
| Apr 9, 2026 | 14,730.00 | 14,840.00 | 14,200.00 | 14,620.00 | 14,620.00 | 3.10% | 692,701 |
| Apr 6, 2026 | 14,220.00 | 14,400.00 | 13,950.00 | 14,180.00 | 14,180.00 | - | 278,393 |
| Apr 3, 2026 | 14,130.00 | 14,500.00 | 13,950.00 | 14,180.00 | 14,180.00 | 2.31% | 210,228 |
| Mar 31, 2026 | 13,700.00 | 14,100.00 | 13,420.00 | 13,860.00 | 13,860.00 | 0.87% | 627,865 |
| Mar 30, 2026 | 14,000.00 | 14,000.00 | 12,880.00 | 13,740.00 | 13,740.00 | -2.07% | 1,116,265 |
| Mar 27, 2026 | 14,500.00 | 14,670.00 | 13,800.00 | 14,030.00 | 14,030.00 | -4.75% | 3,850,616 |
| Mar 26, 2026 | 15,000.00 | 15,200.00 | 14,500.00 | 14,730.00 | 14,730.00 | -1.80% | 310,719 |
| Mar 25, 2026 | 14,840.00 | 15,190.00 | 14,810.00 | 15,000.00 | 15,000.00 | 1.08% | 270,047 |
| Mar 24, 2026 | 15,250.00 | 15,450.00 | 14,760.00 | 14,840.00 | 14,840.00 | -2.69% | 357,669 |
| Mar 23, 2026 | 15,400.00 | 15,450.00 | 14,170.00 | 15,250.00 | 15,250.00 | -1.29% | 588,312 |
| Mar 20, 2026 | 15,240.00 | 15,540.00 | 15,240.00 | 15,450.00 | 15,450.00 | 1.38% | 339,424 |
| Mar 19, 2026 | 15,660.00 | 15,740.00 | 15,070.00 | 15,240.00 | 15,240.00 | -2.68% | 431,996 |
| Mar 18, 2026 | 15,720.00 | 15,950.00 | 15,350.00 | 15,660.00 | 15,660.00 | 0.38% | 279,400 |
| Mar 17, 2026 | 15,340.00 | 15,650.00 | 14,850.00 | 15,600.00 | 15,600.00 | 1.69% | 427,875 |
| Mar 16, 2026 | 14,980.00 | 15,490.00 | 14,660.00 | 15,340.00 | 15,340.00 | 2.47% | 270,516 |