Taya Investment Co., Ltd. (TLV:TAYA)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,950.00
-35.00 (-0.70%)
At close: Dec 3, 2025
Taya Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 4,985.00 | 4,952.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.70% | 1,001 |
| Dec 2, 2025 | 4,955.00 | 5,155.00 | 5,155.00 | 4,985.00 | 4,985.00 | 0.61% | 6 |
| Dec 1, 2025 | 5,001.00 | 5,118.00 | 4,955.00 | 4,955.00 | 4,955.00 | -0.92% | 1,001 |
| Nov 30, 2025 | 4,959.00 | 5,078.00 | 5,000.00 | 5,001.00 | 5,001.00 | 0.85% | 506 |
| Nov 27, 2025 | 4,955.00 | 5,118.00 | 5,118.00 | 4,959.00 | 4,959.00 | 0.08% | 1 |
| Nov 26, 2025 | 4,926.00 | 4,955.00 | 4,950.00 | 4,955.00 | 4,955.00 | 0.59% | 218 |
| Nov 25, 2025 | 4,926.00 | 4,910.00 | 4,910.00 | 4,926.00 | 4,926.00 | - | 1 |
| Nov 24, 2025 | 4,925.00 | 5,050.00 | 4,925.00 | 4,926.00 | 4,926.00 | 0.02% | 1,043 |
| Nov 23, 2025 | 4,926.00 | 5,000.00 | 4,925.00 | 4,925.00 | 4,925.00 | -0.02% | 1,004 |
| Nov 19, 2025 | 4,920.00 | 5,000.00 | 4,911.00 | 4,926.00 | 4,926.00 | 0.12% | 14 |
| Nov 18, 2025 | 4,910.00 | 5,100.00 | 5,100.00 | 4,920.00 | 4,920.00 | 0.20% | 2 |
| Nov 17, 2025 | 4,920.00 | 4,920.00 | 4,910.00 | 4,910.00 | 4,910.00 | -0.20% | 1,000 |
| Nov 16, 2025 | 4,988.00 | 5,200.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.36% | 2,001 |
| Nov 13, 2025 | 4,934.00 | 5,353.00 | 5,353.00 | 4,988.00 | 4,988.00 | 1.09% | 5 |
| Nov 12, 2025 | 4,910.00 | 5,096.00 | 5,096.00 | 4,934.00 | 4,934.00 | 0.49% | 5 |
| Nov 11, 2025 | 4,925.00 | 5,019.00 | 4,910.00 | 4,910.00 | 4,910.00 | -0.30% | 1,003 |
| Nov 10, 2025 | 4,940.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | -0.30% | 1,001 |
| Nov 9, 2025 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | - | 602 |
| Nov 6, 2025 | 4,965.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.50% | 133 |
| Nov 5, 2025 | 5,000.00 | 4,966.00 | 4,965.00 | 4,965.00 | 4,965.00 | -0.70% | 1,380 |
| Nov 4, 2025 | 5,000.00 | 5,001.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.44% | 1,043 |
| Nov 3, 2025 | 5,050.00 | 5,022.00 | 5,022.00 | 5,022.00 | 5,022.00 | -0.55% | 1,019 |
| Nov 2, 2025 | 5,091.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.81% | 992 |
| Oct 30, 2025 | 5,117.00 | 5,338.00 | 5,090.00 | 5,091.00 | 5,091.00 | -0.51% | 1,601 |
| Oct 29, 2025 | 5,049.00 | 5,344.00 | 5,049.00 | 5,117.00 | 5,117.00 | 1.35% | 87 |
| Oct 28, 2025 | 5,080.00 | 5,066.00 | 5,049.00 | 5,049.00 | 5,049.00 | -0.61% | 1,000 |
| Oct 27, 2025 | 5,101.00 | 5,101.00 | 5,080.00 | 5,080.00 | 5,080.00 | -0.41% | 1,314 |
| Oct 26, 2025 | 5,084.00 | 5,336.00 | 5,100.00 | 5,101.00 | 5,101.00 | 0.33% | 1,022 |
| Oct 23, 2025 | 5,110.00 | 5,455.00 | 5,080.00 | 5,084.00 | 5,084.00 | -0.51% | 1,039 |
| Oct 22, 2025 | 5,156.00 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | -0.89% | 236 |
| Oct 21, 2025 | 5,178.00 | 5,178.00 | 5,149.00 | 5,156.00 | 5,156.00 | -0.42% | 1,339 |
| Oct 20, 2025 | 5,230.00 | 5,200.00 | 5,136.00 | 5,178.00 | 5,178.00 | -0.99% | 8,141 |
| Oct 19, 2025 | 5,270.00 | 5,270.00 | 5,229.00 | 5,230.00 | 5,230.00 | -0.76% | 5,120 |
| Oct 16, 2025 | 5,333.00 | 5,275.00 | 5,270.00 | 5,270.00 | 5,270.00 | -1.18% | 3,001 |
| Oct 15, 2025 | 5,400.00 | 5,340.00 | 5,279.00 | 5,333.00 | 5,333.00 | -1.24% | 1,203 |
| Oct 12, 2025 | 5,294.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2.00% | 57 |
| Oct 9, 2025 | 5,311.00 | 5,303.00 | 5,283.00 | 5,294.00 | 5,294.00 | -0.32% | 1,001 |
| Oct 8, 2025 | 5,282.00 | 5,493.00 | 5,493.00 | 5,311.00 | 5,311.00 | 0.55% | 5 |
| Oct 5, 2025 | 5,365.00 | 5,365.00 | 5,280.00 | 5,282.00 | 5,282.00 | -1.55% | 64 |
| Sep 30, 2025 | 5,289.00 | 5,671.00 | 5,671.00 | 5,365.00 | 5,365.00 | 1.44% | 7 |
| Sep 29, 2025 | 5,289.00 | 5,290.00 | 5,288.00 | 5,289.00 | 5,289.00 | -0.69% | 95 |
| Sep 28, 2025 | 5,326.00 | 5,339.00 | 5,174.00 | 5,326.00 | 5,326.00 | -1.00% | 1,305 |
| 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 | 5,427.00 | 5,270.00 | 5,425.00 | 5,425.00 | -0.51% | 1,280 |
| Sep 18, 2025 | 5,458.00 | 5,431.00 | 5,431.00 | 5,453.00 | 5,453.00 | -0.09% | 6 |
| Sep 17, 2025 | 5,500.00 | 5,454.00 | 5,450.00 | 5,458.00 | 5,458.00 | -0.76% | 30 |
| Sep 16, 2025 | 5,600.00 | 5,516.00 | 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 | 5,854.00 | 5,673.00 | 5,673.00 | 0.09% | 1 |