Taya Investment Co., Ltd. (TLV:TAYA)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,660.00
-18.00 (-0.38%)
Jun 5, 2026, 10:18 AM IDT
Taya Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4,767.00 | 4,767.00 | 4,752.00 | 4,764.00 | 4,764.00 | -0.06% | 10 |
| May 18, 2026 | 4,795.00 | 4,780.00 | 3,364.00 | 4,767.00 | 4,767.00 | -0.58% | 525 |
| May 14, 2026 | 4,809.00 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | -0.29% | 500 |
| May 13, 2026 | 4,830.00 | 4,840.00 | 4,594.00 | 4,809.00 | 4,809.00 | -0.43% | 770 |
| May 12, 2026 | 4,840.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | -0.21% | 501 |
| May 11, 2026 | 4,846.00 | 4,840.00 | 4,720.00 | 4,840.00 | 4,840.00 | -0.12% | 501 |
| May 8, 2026 | 4,846.00 | 4,846.00 | 4,846.00 | 4,846.00 | 4,846.00 | - | 2 |
| May 7, 2026 | 4,970.00 | 4,955.00 | 4,821.00 | 4,846.00 | 4,846.00 | -2.49% | 1,575 |
| May 6, 2026 | 4,990.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | -0.40% | 500 |
| May 5, 2026 | 4,997.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.14% | 606 |
| May 4, 2026 | 5,107.00 | 5,000.00 | 4,990.00 | 4,997.00 | 4,997.00 | -2.15% | 1,506 |
| May 1, 2026 | 5,130.00 | 5,003.00 | 5,003.00 | 5,107.00 | 5,107.00 | -0.45% | 7 |
| Apr 30, 2026 | 5,128.00 | 5,155.00 | 5,155.00 | 5,130.00 | 5,130.00 | 0.04% | 3 |
| Apr 29, 2026 | 5,127.00 | 5,150.00 | 5,150.00 | 5,128.00 | 5,128.00 | 0.02% | 1 |
| Apr 28, 2026 | 5,127.00 | 5,135.00 | 5,127.00 | 5,127.00 | 5,127.00 | - | 21 |
| Apr 27, 2026 | 5,127.00 | 5,127.00 | 5,127.00 | 5,127.00 | 5,127.00 | - | 1 |
| Apr 23, 2026 | 5,130.00 | 5,000.00 | 5,000.00 | 5,127.00 | 5,127.00 | -0.06% | 1 |
| Apr 20, 2026 | 5,150.00 | 4,887.00 | 4,887.00 | 5,130.00 | 5,130.00 | -0.39% | 3 |
| Apr 16, 2026 | 5,080.00 | 5,150.00 | 5,080.00 | 5,150.00 | 5,150.00 | 1.38% | 631 |
| Apr 15, 2026 | 5,099.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | -0.37% | 108 |
| Apr 14, 2026 | 5,099.00 | 5,099.00 | 5,099.00 | 5,099.00 | 5,099.00 | - | 6 |
| Apr 13, 2026 | 4,952.00 | 5,099.00 | 5,099.00 | 5,099.00 | 5,099.00 | 2.97% | 49 |
| Apr 10, 2026 | 4,951.00 | 5,006.00 | 5,006.00 | 4,952.00 | 4,952.00 | 0.02% | 1 |
| Apr 9, 2026 | 4,946.00 | 5,154.00 | 5,154.00 | 4,951.00 | 4,951.00 | 0.10% | 1 |
| Apr 6, 2026 | 4,946.00 | 4,946.00 | 4,946.00 | 4,946.00 | 4,946.00 | - | 1 |
| Apr 3, 2026 | 4,971.00 | 5,094.00 | 4,847.00 | 4,946.00 | 4,946.00 | -0.50% | 16 |
| Mar 31, 2026 | 5,021.00 | 4,771.00 | 4,771.00 | 4,971.00 | 4,971.00 | -1.00% | 8 |
| Mar 30, 2026 | 5,084.00 | 4,578.00 | 4,578.00 | 5,021.00 | 5,021.00 | -1.24% | 5 |
| Mar 25, 2026 | 5,130.00 | 4,899.00 | 4,899.00 | 5,084.00 | 5,084.00 | -0.90% | 8 |
| Mar 23, 2026 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | - | 1 |
| Mar 18, 2026 | 5,126.00 | 5,200.00 | 5,200.00 | 5,130.00 | 5,130.00 | 0.08% | 2 |
| Mar 13, 2026 | 5,129.00 | 5,010.00 | 5,010.00 | 5,126.00 | 5,126.00 | -0.06% | 1 |
| Mar 12, 2026 | 5,120.00 | 5,290.00 | 5,290.00 | 5,129.00 | 5,129.00 | 0.18% | 2 |
| Mar 11, 2026 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | - | 1 |
| Mar 10, 2026 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | - | 1 |
| Mar 9, 2026 | 5,143.00 | 4,990.00 | 4,990.00 | 5,120.00 | 5,120.00 | -0.45% | 6 |
| Mar 6, 2026 | 5,150.00 | 5,000.00 | 5,000.00 | 5,143.00 | 5,143.00 | -0.14% | 2 |
| Mar 5, 2026 | 5,120.00 | 5,190.00 | 5,190.00 | 5,150.00 | 5,150.00 | 0.59% | 17 |
| Mar 4, 2026 | 5,134.00 | 4,990.00 | 4,990.00 | 5,120.00 | 5,120.00 | -0.27% | 4 |
| Mar 2, 2026 | 4,993.00 | 5,290.00 | 5,290.00 | 5,134.00 | 5,134.00 | 2.82% | 19 |