Taya Investment Co., Ltd. (TLV:TAYA)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,893.00
+20.00 (0.41%)
Aug 21, 2026, 1:44 PM IDT
Taya Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,873.00 | 4,900.00 | 4,900.00 | 4,893.00 | 4,893.00 | 0.41% | 30 |
| Aug 20, 2026 | 4,875.00 | 4,802.00 | 4,802.00 | 4,873.00 | 4,873.00 | -0.04% | 1 |
| Aug 17, 2026 | 4,867.00 | 5,024.00 | 5,024.00 | 4,875.00 | 4,875.00 | 0.16% | 2 |
| Aug 13, 2026 | 4,850.00 | 4,870.00 | 4,851.00 | 4,867.00 | 4,867.00 | 0.35% | 612 |
| Aug 11, 2026 | 4,850.00 | 4,830.00 | 4,830.00 | 4,850.00 | 4,850.00 | - | 1 |
| Aug 10, 2026 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.02% | 401 |
| Aug 7, 2026 | 4,851.00 | 4,851.00 | 4,851.00 | 4,851.00 | 4,851.00 | - | 3 |
| Aug 6, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,851.00 | 4,851.00 | -1.00% | 664 |
| Aug 5, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 315 |
| Aug 4, 2026 | 4,908.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -0.16% | 500 |
| Jul 31, 2026 | 4,875.00 | 5,348.00 | 5,348.00 | 4,908.00 | 4,908.00 | 0.68% | 3 |
| Jul 30, 2026 | 4,852.00 | 4,900.00 | 4,900.00 | 4,875.00 | 4,875.00 | 0.47% | 21 |
| Jul 29, 2026 | 4,850.00 | 4,945.00 | 4,945.00 | 4,852.00 | 4,852.00 | 0.04% | 1 |
| Jul 28, 2026 | 4,819.00 | 4,850.00 | 4,849.00 | 4,850.00 | 4,850.00 | 0.64% | 639 |
| Jul 27, 2026 | 4,790.00 | 5,207.00 | 5,207.00 | 4,819.00 | 4,819.00 | 0.61% | 3 |
| Jul 24, 2026 | 4,805.00 | 4,776.00 | 4,776.00 | 4,790.00 | 4,790.00 | -0.31% | 22 |
| Jul 21, 2026 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | - | 98 |
| Jul 15, 2026 | 4,811.00 | 4,720.00 | 4,720.00 | 4,805.00 | 4,805.00 | -0.12% | 3 |
| Jul 14, 2026 | 4,811.00 | 4,811.00 | 4,811.00 | 4,811.00 | 4,811.00 | - | 2 |
| Jul 13, 2026 | 4,811.00 | 4,811.00 | 4,811.00 | 4,811.00 | 4,811.00 | - | 1 |
| Jul 10, 2026 | 4,811.00 | 4,811.00 | 4,811.00 | 4,811.00 | 4,811.00 | - | 1 |
| Jul 9, 2026 | 4,735.00 | 4,908.00 | 4,908.00 | 4,811.00 | 4,811.00 | 1.61% | 19 |
| Jul 8, 2026 | 4,691.00 | 4,785.00 | 4,785.00 | 4,735.00 | 4,735.00 | 0.94% | 20 |
| Jul 2, 2026 | 4,691.00 | 4,690.00 | 4,690.00 | 4,691.00 | 4,691.00 | - | 1 |
| Jul 1, 2026 | 4,690.00 | 4,691.00 | 4,691.00 | 4,691.00 | 4,691.00 | 0.02% | 201 |
| Jun 26, 2026 | 4,799.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | -2.27% | 681 |
| Jun 25, 2026 | 4,799.00 | 4,799.00 | 4,799.00 | 4,799.00 | 4,799.00 | - | 2 |
| Jun 24, 2026 | 4,811.00 | 4,690.00 | 4,690.00 | 4,799.00 | 4,799.00 | -0.25% | 4 |
| Jun 23, 2026 | 4,817.00 | 4,690.00 | 4,690.00 | 4,811.00 | 4,811.00 | -0.12% | 2 |
| Jun 22, 2026 | 4,820.00 | 4,690.00 | 4,690.00 | 4,817.00 | 4,817.00 | -0.06% | 1 |
| Jun 18, 2026 | 4,854.00 | 4,711.00 | 4,711.00 | 4,820.00 | 4,820.00 | -0.70% | 10 |
| Jun 17, 2026 | 4,856.00 | 4,780.00 | 4,780.00 | 4,854.00 | 4,854.00 | -0.04% | 1 |
| Jun 16, 2026 | 4,861.00 | 4,750.00 | 4,750.00 | 4,856.00 | 4,856.00 | -0.10% | 2 |
| Jun 15, 2026 | 4,865.00 | 4,700.00 | 4,700.00 | 4,861.00 | 4,861.00 | -0.08% | 1 |
| Jun 12, 2026 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | - | 1 |
| Jun 11, 2026 | 4,880.00 | 4,670.00 | 4,670.00 | 4,865.00 | 4,865.00 | -0.31% | 3 |
| Jun 10, 2026 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | - | 3 |
| Jun 9, 2026 | 4,751.00 | 4,880.00 | 4,878.00 | 4,880.00 | 4,880.00 | 2.72% | 1,209 |
| Jun 8, 2026 | 4,672.00 | 4,798.00 | 4,660.00 | 4,751.00 | 4,751.00 | 1.69% | 1,153 |
| Jun 5, 2026 | 4,678.00 | 4,678.00 | 4,660.00 | 4,672.00 | 4,672.00 | -0.13% | 542 |
| Jun 4, 2026 | 4,680.00 | 4,678.00 | 4,670.00 | 4,678.00 | 4,678.00 | -0.04% | 18 |
| Jun 3, 2026 | 4,666.00 | 4,706.00 | 4,546.00 | 4,680.00 | 4,680.00 | 0.30% | 1,369 |
| Jun 2, 2026 | 4,716.00 | 4,728.00 | 4,501.00 | 4,666.00 | 4,666.00 | -1.06% | 1,361 |
| Jun 1, 2026 | 4,746.00 | 4,730.00 | 4,700.00 | 4,716.00 | 4,716.00 | -0.63% | 1,107 |
| May 29, 2026 | 4,739.00 | 4,874.00 | 4,874.00 | 4,746.00 | 4,746.00 | 0.15% | 2 |
| May 28, 2026 | 4,728.00 | 4,874.00 | 4,874.00 | 4,739.00 | 4,739.00 | 0.23% | 3 |
| May 27, 2026 | 4,730.00 | 4,728.00 | 4,716.00 | 4,728.00 | 4,728.00 | -0.04% | 500 |
| May 26, 2026 | 4,745.00 | 4,745.00 | 4,500.00 | 4,730.00 | 4,730.00 | -0.32% | 542 |
| May 25, 2026 | 4,747.00 | 4,730.00 | 4,730.00 | 4,745.00 | 4,745.00 | -0.04% | 5 |
| May 20, 2026 | 4,764.00 | 4,750.00 | 4,621.00 | 4,747.00 | 4,747.00 | -0.36% | 514 |