The Tel-Aviv Stock Exchange Ltd. (TLV:TASE)
Israel · Delayed Price · Currency is ILS · Price in ILA 12,530
+280 (2.29%)
Jul 21, 2026, 3:00 PM IDT
TLV:TASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 12,710.00 | 12,820.00 | 12,240.00 | 12,250.00 | 12,250.00 | -3.62% | 293,937 |
| Jul 17, 2026 | 12,500.00 | 12,730.00 | 12,370.00 | 12,710.00 | 12,710.00 | 0.87% | 145,953 |
| Jul 16, 2026 | 13,000.00 | 13,020.00 | 12,560.00 | 12,600.00 | 12,600.00 | -3.08% | 225,660 |
| Jul 15, 2026 | 12,650.00 | 13,070.00 | 12,650.00 | 13,000.00 | 13,000.00 | 2.85% | 305,901 |
| Jul 14, 2026 | 12,190.00 | 12,860.00 | 12,190.00 | 12,640.00 | 12,640.00 | 2.76% | 429,870 |
| Jul 13, 2026 | 11,850.00 | 12,350.00 | 11,650.00 | 12,300.00 | 12,300.00 | 3.36% | 451,862 |
| Jul 10, 2026 | 12,110.00 | 12,170.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.73% | 200,813 |
| Jul 9, 2026 | 12,280.00 | 12,380.00 | 11,970.00 | 12,110.00 | 12,110.00 | -1.46% | 237,419 |
| Jul 8, 2026 | 12,480.00 | 12,600.00 | 12,250.00 | 12,290.00 | 12,290.00 | -2.38% | 231,560 |
| Jul 7, 2026 | 12,780.00 | 12,860.00 | 12,210.00 | 12,590.00 | 12,590.00 | -1.25% | 291,083 |
| Jul 6, 2026 | 12,800.00 | 12,810.00 | 12,410.00 | 12,750.00 | 12,750.00 | -0.86% | 509,874 |
| Jul 3, 2026 | 12,700.00 | 12,910.00 | 12,450.00 | 12,860.00 | 12,860.00 | 1.90% | 94,564 |
| Jul 2, 2026 | 12,970.00 | 12,990.00 | 12,470.00 | 12,620.00 | 12,620.00 | -2.25% | 313,349 |
| Jul 1, 2026 | 12,290.00 | 12,990.00 | 12,280.00 | 12,910.00 | 12,910.00 | 4.53% | 466,570 |
| Jun 30, 2026 | 12,430.00 | 12,690.00 | 12,170.00 | 12,350.00 | 12,350.00 | -0.64% | 490,044 |
| Jun 29, 2026 | 12,500.00 | 12,770.00 | 12,410.00 | 12,430.00 | 12,430.00 | 0.57% | 328,905 |
| Jun 26, 2026 | 12,260.00 | 12,380.00 | 12,140.00 | 12,360.00 | 12,360.00 | -0.72% | 415,020 |
| Jun 25, 2026 | 12,750.00 | 12,950.00 | 12,450.00 | 12,450.00 | 12,450.00 | -2.73% | 262,177 |
| Jun 24, 2026 | 13,000.00 | 13,220.00 | 12,730.00 | 12,800.00 | 12,800.00 | -1.54% | 416,619 |
| Jun 23, 2026 | 12,710.00 | 13,180.00 | 12,500.00 | 13,000.00 | 13,000.00 | -1.22% | 729,040 |
| Jun 22, 2026 | 12,990.00 | 13,270.00 | 12,660.00 | 13,160.00 | 13,160.00 | 1.39% | 301,673 |
| Jun 19, 2026 | 13,010.00 | 13,190.00 | 12,620.00 | 12,980.00 | 12,980.00 | -1.07% | 293,940 |
| Jun 18, 2026 | 13,250.00 | 13,330.00 | 12,420.00 | 13,120.00 | 13,120.00 | -1.28% | 642,055 |
| Jun 17, 2026 | 13,980.00 | 14,170.00 | 13,280.00 | 13,290.00 | 13,290.00 | -5.00% | 527,681 |
| Jun 16, 2026 | 13,940.00 | 14,140.00 | 13,350.00 | 13,990.00 | 13,990.00 | - | 632,058 |
| Jun 15, 2026 | 15,140.00 | 15,390.00 | 13,890.00 | 13,990.00 | 13,990.00 | -6.42% | 514,514 |
| Jun 12, 2026 | 14,930.00 | 15,110.00 | 14,720.00 | 14,950.00 | 14,950.00 | 2.89% | 126,551 |
| Jun 11, 2026 | 14,240.00 | 14,750.00 | 14,200.00 | 14,530.00 | 14,530.00 | 2.04% | 169,044 |
| Jun 10, 2026 | 14,500.00 | 14,560.00 | 14,150.00 | 14,240.00 | 14,240.00 | -2.60% | 283,783 |
| Jun 9, 2026 | 15,000.00 | 15,500.00 | 14,620.00 | 14,620.00 | 14,620.00 | -1.62% | 219,850 |
| Jun 8, 2026 | 14,400.00 | 15,180.00 | 14,110.00 | 14,860.00 | 14,860.00 | -1.20% | 403,234 |
| Jun 5, 2026 | 15,190.00 | 15,270.00 | 14,690.00 | 15,040.00 | 15,040.00 | -1.96% | 212,165 |
| Jun 4, 2026 | 15,720.00 | 15,730.00 | 14,830.00 | 15,340.00 | 15,340.00 | -1.35% | 303,904 |
| 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 |