Taya Investment Co., Ltd. (TLV:TAYA)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,830.00
-10.00 (-0.21%)
Oct 22, 2026, 10:55 AM IDT
Taya Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4,830.00 | 4,840.00 | 4,830.00 | 4,830.00 | 4,830.00 | -0.21% | 1,000 |
| Oct 21, 2026 | 4,850.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | -0.21% | 500 |
| Oct 19, 2026 | 4,892.00 | 4,855.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.86% | 502 |
| Oct 15, 2026 | 4,853.00 | 5,119.00 | 5,119.00 | 4,892.00 | 4,892.00 | 0.80% | 6 |
| Oct 14, 2026 | 4,802.00 | 4,991.00 | 4,849.00 | 4,853.00 | 4,853.00 | 1.06% | 463 |
| Oct 13, 2026 | 4,815.00 | 4,932.00 | 4,800.00 | 4,802.00 | 4,802.00 | -0.27% | 506 |
| Oct 12, 2026 | 4,825.00 | 4,815.00 | 4,815.00 | 4,815.00 | 4,815.00 | -0.21% | 500 |
| Oct 8, 2026 | 4,874.00 | 4,850.00 | 4,800.00 | 4,825.00 | 4,825.00 | -1.01% | 1,000 |
| Oct 7, 2026 | 4,888.00 | 4,692.00 | 4,692.00 | 4,874.00 | 4,874.00 | -0.29% | 3 |
| Oct 6, 2026 | 4,888.00 | 4,888.00 | 4,888.00 | 4,888.00 | 4,888.00 | - | 500 |
| Oct 1, 2026 | 4,879.00 | 4,952.00 | 4,952.00 | 4,888.00 | 4,888.00 | 0.18% | 5 |
| Sep 30, 2026 | 4,882.00 | 4,751.00 | 4,751.00 | 4,879.00 | 4,879.00 | -0.06% | 1 |
| Sep 29, 2026 | 4,885.00 | 4,760.00 | 4,760.00 | 4,882.00 | 4,882.00 | -0.06% | 1 |
| Sep 24, 2026 | 4,882.00 | 4,999.00 | 4,999.00 | 4,885.00 | 4,885.00 | 0.06% | 1 |
| Sep 23, 2026 | 4,880.00 | 4,960.00 | 4,960.00 | 4,882.00 | 4,882.00 | 0.04% | 1 |
| Sep 22, 2026 | 4,880.00 | 4,870.00 | 4,870.00 | 4,880.00 | 4,880.00 | - | 1 |
| Sep 16, 2026 | 4,895.00 | 4,974.00 | 4,880.00 | 4,880.00 | 4,880.00 | -0.31% | 501 |
| Sep 15, 2026 | 4,910.00 | 4,895.00 | 4,750.00 | 4,895.00 | 4,895.00 | -0.31% | 501 |
| Sep 10, 2026 | 4,921.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | -0.22% | 500 |
| Sep 9, 2026 | 4,921.00 | 4,960.00 | 4,921.00 | 4,921.00 | 4,921.00 | - | 514 |
| Sep 7, 2026 | 4,925.00 | 4,751.00 | 4,751.00 | 4,921.00 | 4,921.00 | -0.08% | 1 |
| Sep 4, 2026 | 4,925.00 | 4,911.00 | 4,911.00 | 4,925.00 | 4,925.00 | - | 1 |
| Sep 3, 2026 | 4,940.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | -0.30% | 557 |
| Sep 2, 2026 | 4,953.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.26% | 500 |
| Sep 1, 2026 | 4,953.00 | 4,940.00 | 4,940.00 | 4,953.00 | 4,953.00 | - | 1 |
| Aug 31, 2026 | 4,941.00 | 5,105.00 | 5,105.00 | 4,953.00 | 4,953.00 | 0.24% | 3 |
| Aug 27, 2026 | 4,893.00 | 5,089.00 | 5,089.00 | 4,941.00 | 4,941.00 | 0.98% | 10 |
| 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 |