Tidhar Group Ltd. (TLV:TDHR)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,370
-50 (-0.35%)
At close: Sep 2, 2026
Tidhar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 14,000.00 | 14,650.00 | 14,000.00 | 14,370.00 | 14,370.00 | -0.35% | 7,471 |
| Sep 1, 2026 | 14,180.00 | 14,450.00 | 13,690.00 | 14,420.00 | 14,420.00 | 3.67% | 46,805 |
| Aug 31, 2026 | 14,240.00 | 14,240.00 | 13,830.00 | 13,910.00 | 13,910.00 | -2.30% | 15,143 |
| Aug 28, 2026 | 14,550.00 | 14,900.00 | 14,460.00 | 14,730.00 | 14,237.21 | 1.59% | 15,915 |
| Aug 27, 2026 | 15,030.00 | 15,030.00 | 14,320.00 | 14,500.00 | 14,014.90 | 1.26% | 5,581 |
| Aug 26, 2026 | 14,070.00 | 14,320.00 | 13,910.00 | 14,320.00 | 13,840.93 | 2.21% | 20,376 |
| Aug 25, 2026 | 13,940.00 | 14,110.00 | 13,700.00 | 14,010.00 | 13,541.30 | 2.26% | 19,308 |
| Aug 24, 2026 | 13,850.00 | 14,100.00 | 13,620.00 | 13,700.00 | 13,241.67 | -0.72% | 55,117 |
| Aug 21, 2026 | 13,990.00 | 13,990.00 | 13,580.00 | 13,800.00 | 13,338.32 | 1.62% | 11,328 |
| Aug 20, 2026 | 13,610.00 | 13,940.00 | 13,550.00 | 13,580.00 | 13,125.68 | -0.22% | 11,012 |
| Aug 19, 2026 | 14,270.00 | 14,270.00 | 13,240.00 | 13,610.00 | 13,154.68 | 2.33% | 15,575 |
| Aug 18, 2026 | 13,460.00 | 13,490.00 | 13,250.00 | 13,300.00 | 12,855.05 | -1.19% | 35,992 |
| Aug 17, 2026 | 13,850.00 | 13,900.00 | 13,400.00 | 13,460.00 | 13,009.70 | -2.82% | 48,508 |
| Aug 14, 2026 | 13,980.00 | 14,200.00 | 13,580.00 | 13,850.00 | 13,386.65 | 0.36% | 201,497 |
| Aug 13, 2026 | 14,110.00 | 14,200.00 | 13,650.00 | 13,800.00 | 13,338.32 | -2.20% | 18,961 |
| Aug 12, 2026 | 14,850.00 | 15,110.00 | 14,110.00 | 14,110.00 | 13,637.95 | -4.98% | 80,378 |
| Aug 11, 2026 | 14,450.00 | 14,850.00 | 14,290.00 | 14,850.00 | 14,353.20 | 2.77% | 12,319 |
| Aug 10, 2026 | 14,590.00 | 15,000.00 | 14,400.00 | 14,450.00 | 13,966.58 | -0.96% | 15,020 |
| Aug 7, 2026 | 14,690.00 | 14,900.00 | 14,450.00 | 14,590.00 | 14,101.89 | -0.68% | 7,866 |
| Aug 6, 2026 | 13,900.00 | 14,690.00 | 13,900.00 | 14,690.00 | 14,198.55 | 3.96% | 99,814 |
| Aug 5, 2026 | 13,950.00 | 14,270.00 | 13,850.00 | 14,130.00 | 13,657.28 | 2.39% | 29,440 |
| Aug 4, 2026 | 13,500.00 | 13,950.00 | 13,500.00 | 13,800.00 | 13,338.32 | 0.80% | 30,347 |
| Aug 3, 2026 | 13,580.00 | 13,900.00 | 13,320.00 | 13,690.00 | 13,232.00 | 0.81% | 20,023 |
| Jul 31, 2026 | 13,700.00 | 13,980.00 | 13,410.00 | 13,580.00 | 13,125.68 | -0.88% | 51,319 |
| Jul 30, 2026 | 13,600.00 | 13,780.00 | 13,390.00 | 13,700.00 | 13,241.67 | 0.74% | 8,445 |
| Jul 29, 2026 | 13,800.00 | 13,800.00 | 13,450.00 | 13,600.00 | 13,145.01 | -1.45% | 46,258 |
| Jul 28, 2026 | 13,950.00 | 14,020.00 | 13,600.00 | 13,800.00 | 13,338.32 | -1.08% | 11,729 |
| Jul 27, 2026 | 14,230.00 | 14,400.00 | 13,790.00 | 13,950.00 | 13,483.30 | -1.97% | 19,595 |
| Jul 24, 2026 | 14,270.00 | 14,380.00 | 14,020.00 | 14,230.00 | 13,753.94 | -0.28% | 14,074 |
| Jul 22, 2026 | 14,310.00 | 14,400.00 | 14,160.00 | 14,270.00 | 13,792.60 | -0.28% | 283,106 |
| Jul 21, 2026 | 14,330.00 | 14,400.00 | 14,170.00 | 14,310.00 | 13,831.26 | -0.14% | 4,487 |
| Jul 20, 2026 | 14,600.00 | 14,600.00 | 14,150.00 | 14,330.00 | 13,850.59 | -1.85% | 11,195 |
| Jul 17, 2026 | 14,500.00 | 14,600.00 | 14,250.00 | 14,600.00 | 14,111.56 | 1.25% | 5,856 |
| Jul 16, 2026 | 14,490.00 | 14,600.00 | 14,060.00 | 14,420.00 | 13,937.58 | 1.55% | 6,911 |
| Jul 15, 2026 | 14,370.00 | 14,550.00 | 13,860.00 | 14,200.00 | 13,724.94 | 2.68% | 11,998 |
| Jul 14, 2026 | 14,240.00 | 14,440.00 | 13,700.00 | 13,830.00 | 13,367.32 | -1.28% | 16,026 |
| Jul 13, 2026 | 14,640.00 | 14,640.00 | 13,950.00 | 14,010.00 | 13,541.30 | -2.98% | 6,314 |
| Jul 10, 2026 | 15,090.00 | 15,090.00 | 14,290.00 | 14,440.00 | 13,956.91 | 1.05% | 4,439 |
| Jul 9, 2026 | 14,540.00 | 14,550.00 | 13,750.00 | 14,290.00 | 13,811.93 | -1.72% | 40,960 |
| Jul 8, 2026 | 14,430.00 | 15,200.00 | 14,420.00 | 14,540.00 | 14,053.57 | -1.49% | 5,671 |
| Jul 7, 2026 | 15,000.00 | 15,000.00 | 14,740.00 | 14,760.00 | 14,266.21 | -1.60% | 9,405 |
| Jul 6, 2026 | 14,900.00 | 15,150.00 | 14,800.00 | 15,000.00 | 14,498.18 | 1.35% | 3,978 |
| Jul 3, 2026 | 14,500.00 | 14,820.00 | 14,500.00 | 14,800.00 | 14,304.87 | 2.07% | 9,275 |
| Jul 2, 2026 | 14,600.00 | 14,850.00 | 14,400.00 | 14,500.00 | 14,014.90 | -0.68% | 18,329 |
| Jul 1, 2026 | 14,750.00 | 14,890.00 | 14,570.00 | 14,600.00 | 14,111.56 | 0.34% | 45,488 |
| Jun 30, 2026 | 14,680.00 | 14,760.00 | 14,400.00 | 14,550.00 | 14,063.23 | 0.34% | 14,096 |
| Jun 29, 2026 | 14,150.00 | 14,650.00 | 14,150.00 | 14,500.00 | 14,014.90 | 2.11% | 31,223 |
| Jun 26, 2026 | 14,450.00 | 14,530.00 | 13,910.00 | 14,200.00 | 13,724.94 | -1.73% | 12,399 |
| Jun 25, 2026 | 14,410.00 | 14,770.00 | 14,410.00 | 14,450.00 | 13,966.58 | -0.34% | 15,009 |
| Jun 24, 2026 | 14,010.00 | 14,500.00 | 13,920.00 | 14,500.00 | 14,014.90 | 3.50% | 31,206 |