Taya Investment Co., Ltd. (TLV:TAYA)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,923.00
0.00 (0.00%)
Aug 6, 2025, 5:24 PM IDT
Taya Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5,930.00 | 6,000.00 | 5,852.00 | 5,923.00 | 5,923.00 | -0.12% | 78 |
| Aug 4, 2025 | 5,960.00 | 5,960.00 | 5,930.00 | 5,930.00 | 5,930.00 | -0.50% | 501 |
| Jul 31, 2025 | 6,016.00 | 6,016.00 | 5,959.00 | 5,960.00 | 5,960.00 | -0.93% | 1,506 |
| Jul 30, 2025 | 5,930.00 | 6,054.00 | 5,930.00 | 6,016.00 | 6,016.00 | 1.45% | 60 |
| Jul 29, 2025 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | -0.42% | 38 |
| Jul 28, 2025 | 6,002.00 | 6,002.00 | 5,955.00 | 5,955.00 | 5,955.00 | -0.78% | 1,584 |
| Jul 27, 2025 | 6,004.00 | 6,004.00 | 5,897.00 | 6,002.00 | 6,002.00 | -0.03% | 473 |
| Jul 24, 2025 | 5,956.00 | 6,112.00 | 5,941.00 | 6,004.00 | 6,004.00 | 0.81% | 187 |
| Jul 23, 2025 | 5,910.00 | 6,000.00 | 5,910.00 | 5,956.00 | 5,956.00 | 0.78% | 1,405 |
| Jul 22, 2025 | 5,893.00 | 5,949.00 | 5,870.00 | 5,910.00 | 5,910.00 | 0.29% | 36 |
| Jul 21, 2025 | 5,879.00 | 5,915.00 | 5,879.00 | 5,893.00 | 5,893.00 | 0.24% | 15 |
| Jul 20, 2025 | 5,879.00 | 5,879.00 | 5,879.00 | 5,879.00 | 5,879.00 | - | - |
| Jul 17, 2025 | 5,855.00 | 5,904.00 | 5,855.00 | 5,879.00 | 5,879.00 | 0.41% | 17 |
| Jul 16, 2025 | 5,855.00 | 5,855.00 | 5,855.00 | 5,855.00 | 5,855.00 | - | - |
| Jul 15, 2025 | 5,853.00 | 5,915.00 | 5,853.00 | 5,855.00 | 5,855.00 | 0.03% | 1 |
| Jul 14, 2025 | 5,853.00 | 5,853.00 | 5,853.00 | 5,853.00 | 5,853.00 | - | - |
| Jul 13, 2025 | 5,785.00 | 5,948.00 | 5,734.00 | 5,853.00 | 5,853.00 | 1.18% | 116 |
| Jul 10, 2025 | 5,779.00 | 5,891.00 | 5,779.00 | 5,785.00 | 5,785.00 | 0.10% | 2 |
| Jul 9, 2025 | 5,769.00 | 5,888.00 | 5,769.00 | 5,779.00 | 5,779.00 | 0.17% | 3 |
| Jul 8, 2025 | 5,766.00 | 5,888.00 | 5,766.00 | 5,769.00 | 5,769.00 | 0.05% | 173 |
| Jul 7, 2025 | 5,742.00 | 5,880.00 | 5,742.00 | 5,766.00 | 5,766.00 | 0.42% | 6 |
| Jul 6, 2025 | 5,780.00 | 5,882.00 | 5,742.00 | 5,742.00 | 5,742.00 | -0.66% | 998 |
| Jul 3, 2025 | 5,720.00 | 5,887.00 | 5,710.00 | 5,780.00 | 5,780.00 | 1.05% | 530 |
| Jul 2, 2025 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | - | 235 |
| Jul 1, 2025 | 5,750.00 | 5,750.00 | 5,650.00 | 5,720.00 | 5,720.00 | -0.52% | 1,007 |
| Jun 30, 2025 | 5,689.00 | 5,770.00 | 5,689.00 | 5,750.00 | 5,750.00 | 1.07% | 89 |
| Jun 29, 2025 | 5,682.00 | 5,760.00 | 5,682.00 | 5,689.00 | 5,689.00 | 0.12% | 3 |
| Jun 26, 2025 | 5,620.00 | 5,737.00 | 5,620.00 | 5,682.00 | 5,682.00 | 1.10% | 19 |
| Jun 25, 2025 | 5,617.00 | 5,729.00 | 5,617.00 | 5,620.00 | 5,620.00 | 0.05% | 435 |
| Jun 24, 2025 | 5,615.00 | 5,725.00 | 5,615.00 | 5,617.00 | 5,617.00 | 0.04% | 435 |
| Jun 23, 2025 | 5,640.00 | 5,640.00 | 5,542.00 | 5,615.00 | 5,615.00 | -0.44% | 915 |
| Jun 22, 2025 | 5,669.00 | 5,669.00 | 5,640.00 | 5,640.00 | 5,640.00 | -0.51% | 1,751 |
| Jun 19, 2025 | 5,689.00 | 5,689.00 | 5,605.00 | 5,669.00 | 5,669.00 | -0.35% | 1,456 |
| Jun 18, 2025 | 5,712.00 | 5,740.00 | 5,601.00 | 5,689.00 | 5,689.00 | -0.40% | 1,896 |
| Jun 17, 2025 | 5,712.00 | 5,712.00 | 5,712.00 | 5,712.00 | 5,712.00 | - | - |
| Jun 16, 2025 | 5,720.00 | 5,764.00 | 5,700.00 | 5,712.00 | 5,712.00 | -1.42% | 801 |
| Jun 15, 2025 | 5,794.00 | 5,795.00 | 5,701.00 | 5,794.00 | 5,794.00 | - | 1,248 |
| Jun 12, 2025 | 5,820.00 | 5,820.00 | 5,710.00 | 5,794.00 | 5,794.00 | -0.45% | 1,003 |
| Jun 11, 2025 | 5,850.00 | 5,850.00 | 5,700.00 | 5,820.00 | 5,820.00 | -0.51% | 1,003 |
| Jun 10, 2025 | 5,868.00 | 5,998.00 | 5,850.00 | 5,850.00 | 5,850.00 | -0.31% | 1,019 |
| Jun 9, 2025 | 5,906.00 | 5,906.00 | 5,775.00 | 5,868.00 | 5,868.00 | -0.64% | 636 |
| Jun 8, 2025 | 5,910.00 | 5,910.00 | 5,893.00 | 5,906.00 | 5,906.00 | -0.07% | 168 |
| Jun 5, 2025 | 5,947.00 | 5,999.00 | 5,910.00 | 5,910.00 | 5,910.00 | -0.62% | 1,003 |
| Jun 4, 2025 | 5,950.00 | 5,950.00 | 5,901.00 | 5,947.00 | 5,947.00 | -0.05% | 2 |
| Jun 3, 2025 | 5,970.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.34% | 1,003 |
| May 29, 2025 | 6,000.00 | 6,000.00 | 5,970.00 | 5,970.00 | 5,970.00 | -0.50% | 1,255 |
| May 28, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1 |
| May 27, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |
| May 26, 2025 | 5,998.00 | 6,000.00 | 5,985.00 | 6,000.00 | 6,000.00 | 0.03% | 1,074 |
| May 25, 2025 | 5,998.00 | 5,998.00 | 5,998.00 | 5,998.00 | 5,998.00 | - | 1,001 |