Taya Investment Co., Ltd. (TLV:TAYA)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,326.00
-54.00 (-1.00%)
Sep 28, 2025, 3:49 PM IDT
Taya Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 5,381.00 | 5,381.00 | 5,256.00 | 5,380.00 | 5,380.00 | -0.83% | 1,010 |
| Sep 21, 2025 | 5,453.00 | 5,453.00 | 5,270.00 | 5,425.00 | 5,425.00 | -0.51% | 1,280 |
| Sep 18, 2025 | 5,458.00 | 5,458.00 | 5,431.00 | 5,453.00 | 5,453.00 | -0.09% | 6 |
| Sep 17, 2025 | 5,500.00 | 5,500.00 | 5,450.00 | 5,458.00 | 5,458.00 | -0.76% | 30 |
| Sep 16, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 1,053 |
| Sep 15, 2025 | 5,600.00 | 5,603.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 1,588 |
| Sep 14, 2025 | 5,673.00 | 5,673.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.29% | 1,100 |
| Sep 11, 2025 | 5,668.00 | 5,854.00 | 5,668.00 | 5,673.00 | 5,673.00 | 0.09% | 1 |
| Sep 10, 2025 | 5,670.00 | 5,670.00 | 5,640.00 | 5,668.00 | 5,668.00 | -0.04% | 2 |
| Sep 9, 2025 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | - | 1,000 |
| Sep 8, 2025 | 5,630.00 | 5,670.00 | 5,630.00 | 5,670.00 | 5,670.00 | 0.71% | 51 |
| Sep 7, 2025 | 5,670.00 | 5,670.00 | 5,609.00 | 5,630.00 | 5,630.00 | -0.71% | 1,207 |
| Sep 4, 2025 | 5,679.00 | 5,679.00 | 5,612.00 | 5,670.00 | 5,670.00 | -0.16% | 503 |
| Sep 3, 2025 | 5,679.00 | 5,679.00 | 5,678.00 | 5,679.00 | 5,679.00 | - | 104 |
| Sep 2, 2025 | 5,679.00 | 5,679.00 | 5,679.00 | 5,679.00 | 5,679.00 | - | 105 |
| Sep 1, 2025 | 5,700.00 | 5,700.00 | 5,596.00 | 5,679.00 | 5,679.00 | -0.37% | 7 |
| Aug 31, 2025 | 5,999.00 | 5,999.00 | 5,700.00 | 5,700.00 | 5,700.00 | -4.98% | 1,020 |
| Aug 28, 2025 | 5,999.00 | 5,999.00 | 5,999.00 | 5,999.00 | 5,999.00 | - | 2 |
| Aug 27, 2025 | 5,999.00 | 5,999.00 | 5,999.00 | 5,999.00 | 5,999.00 | - | - |
| Aug 26, 2025 | 5,999.00 | 5,999.00 | 5,999.00 | 5,999.00 | 5,999.00 | - | 2 |
| Aug 25, 2025 | 6,000.00 | 6,000.00 | 5,999.00 | 5,999.00 | 5,999.00 | -0.02% | 56 |
| Aug 24, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 9 |
| Aug 21, 2025 | 5,997.00 | 6,002.00 | 5,997.00 | 6,000.00 | 6,000.00 | 0.05% | 1,050 |
| Aug 20, 2025 | 5,999.00 | 5,999.00 | 5,970.00 | 5,997.00 | 5,997.00 | -0.03% | 4 |
| Aug 19, 2025 | 5,990.00 | 6,140.00 | 5,990.00 | 5,999.00 | 5,999.00 | 0.15% | 2 |
| Aug 18, 2025 | 6,106.00 | 6,106.00 | 5,990.00 | 5,990.00 | 5,990.00 | -1.90% | 1,000 |
| Aug 17, 2025 | 6,147.00 | 6,147.00 | 5,994.00 | 6,106.00 | 6,106.00 | -0.67% | 20 |
| Aug 14, 2025 | 5,848.00 | 6,148.00 | 5,848.00 | 6,147.00 | 6,147.00 | 5.11% | 296 |
| Aug 13, 2025 | 5,848.00 | 5,848.00 | 5,848.00 | 5,848.00 | 5,848.00 | - | 2 |
| Aug 12, 2025 | 5,850.00 | 5,850.00 | 5,820.00 | 5,848.00 | 5,848.00 | -0.03% | 10 |
| Aug 11, 2025 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | - | 1 |
| Aug 10, 2025 | 5,875.00 | 5,893.00 | 5,716.00 | 5,850.00 | 5,850.00 | -0.43% | 1,447 |
| Aug 7, 2025 | 5,923.00 | 5,923.00 | 5,667.00 | 5,875.00 | 5,875.00 | -0.81% | 1,843 |
| Aug 6, 2025 | 5,923.00 | 5,923.00 | 5,923.00 | 5,923.00 | 5,923.00 | - | 1 |
| 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 | - | - |