Tadiran Group Ltd (TLV:TDRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,240
+340 (2.45%)
At close: Nov 27, 2025
Tadiran Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 13,800.00 | 14,400.00 | 13,730.00 | 14,240.00 | 14,240.00 | 2.45% | 11,614 |
| Nov 26, 2025 | 13,800.00 | 14,050.00 | 13,630.00 | 13,900.00 | 13,900.00 | 0.72% | 17,227 |
| Nov 25, 2025 | 14,630.00 | 15,160.00 | 13,800.00 | 13,800.00 | 13,800.00 | -5.67% | 24,072 |
| Nov 24, 2025 | 15,110.00 | 15,260.00 | 14,550.00 | 14,630.00 | 14,630.00 | -3.18% | 22,798 |
| Nov 23, 2025 | 15,260.00 | 15,700.00 | 15,020.00 | 15,110.00 | 15,110.00 | -0.98% | 8,230 |
| Nov 20, 2025 | 15,940.00 | 16,070.00 | 14,900.00 | 15,260.00 | 15,260.00 | -8.07% | 131,730 |
| Nov 19, 2025 | 16,800.00 | 16,900.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.19% | 11,646 |
| Nov 18, 2025 | 16,910.00 | 16,980.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.64% | 13,454 |
| Nov 17, 2025 | 17,060.00 | 17,230.00 | 17,050.00 | 17,080.00 | 17,080.00 | -0.41% | 10,337 |
| Nov 16, 2025 | 17,140.00 | 17,300.00 | 17,140.00 | 17,150.00 | 17,150.00 | 0.06% | 3,778 |
| Nov 13, 2025 | 17,150.00 | 17,280.00 | 17,140.00 | 17,140.00 | 17,140.00 | - | 20,839 |
| Nov 12, 2025 | 16,770.00 | 17,140.00 | 16,620.00 | 17,140.00 | 17,140.00 | 1.84% | 15,636 |
| Nov 11, 2025 | 17,020.00 | 17,370.00 | 16,760.00 | 16,830.00 | 16,830.00 | -1.87% | 9,688 |
| Nov 10, 2025 | 17,630.00 | 17,890.00 | 17,050.00 | 17,150.00 | 17,150.00 | -2.72% | 19,239 |
| Nov 9, 2025 | 18,900.00 | 19,100.00 | 17,520.00 | 17,630.00 | 17,630.00 | -6.22% | 11,829 |
| Nov 6, 2025 | 18,300.00 | 19,400.00 | 18,290.00 | 18,800.00 | 18,800.00 | 2.73% | 503,802 |
| Nov 5, 2025 | 17,930.00 | 18,800.00 | 17,340.00 | 18,300.00 | 18,300.00 | 2.06% | 48,943 |
| Nov 4, 2025 | 17,200.00 | 18,000.00 | 16,950.00 | 17,930.00 | 17,930.00 | 4.24% | 35,015 |
| Nov 3, 2025 | 16,500.00 | 17,570.00 | 16,350.00 | 17,200.00 | 17,200.00 | 3.61% | 30,083 |
| Nov 2, 2025 | 17,360.00 | 17,360.00 | 16,600.00 | 16,600.00 | 16,600.00 | -4.38% | 11,669 |
| Oct 30, 2025 | 16,300.00 | 17,600.00 | 16,060.00 | 17,360.00 | 17,360.00 | 6.63% | 26,961 |
| Oct 29, 2025 | 14,810.00 | 16,500.00 | 14,810.00 | 16,280.00 | 16,280.00 | 9.85% | 44,883 |
| Oct 28, 2025 | 14,810.00 | 15,060.00 | 14,660.00 | 14,820.00 | 14,820.00 | -0.54% | 23,107 |
| Oct 27, 2025 | 15,190.00 | 15,300.00 | 14,880.00 | 14,900.00 | 14,900.00 | -1.91% | 24,939 |
| Oct 26, 2025 | 15,320.00 | 15,530.00 | 15,180.00 | 15,190.00 | 15,190.00 | -0.85% | 11,297 |
| Oct 23, 2025 | 15,320.00 | 15,740.00 | 15,280.00 | 15,320.00 | 15,320.00 | -1.48% | 17,316 |
| Oct 22, 2025 | 15,350.00 | 15,710.00 | 15,070.00 | 15,550.00 | 15,550.00 | 1.30% | 17,167 |
| Oct 21, 2025 | 15,880.00 | 15,880.00 | 15,200.00 | 15,350.00 | 15,350.00 | -3.09% | 29,110 |
| Oct 20, 2025 | 16,180.00 | 16,410.00 | 15,800.00 | 15,840.00 | 15,840.00 | -2.10% | 11,560 |
| Oct 19, 2025 | 16,330.00 | 16,350.00 | 15,900.00 | 16,180.00 | 16,180.00 | -0.92% | 7,808 |
| Oct 16, 2025 | 16,950.00 | 16,950.00 | 16,330.00 | 16,330.00 | 16,330.00 | -3.66% | 19,205 |
| Oct 15, 2025 | 16,700.00 | 17,020.00 | 16,440.00 | 16,950.00 | 16,950.00 | 0.83% | 26,893 |
| Oct 12, 2025 | 16,430.00 | 16,980.00 | 16,020.00 | 16,810.00 | 16,810.00 | 2.31% | 9,211 |
| Oct 9, 2025 | 16,250.00 | 16,810.00 | 16,190.00 | 16,430.00 | 16,430.00 | 3.07% | 16,251 |
| Oct 8, 2025 | 16,450.00 | 16,450.00 | 15,910.00 | 15,940.00 | 15,940.00 | -2.21% | 13,453 |
| Oct 5, 2025 | 16,620.00 | 17,200.00 | 16,300.00 | 16,300.00 | 16,300.00 | -1.93% | 11,443 |
| Sep 30, 2025 | 16,440.00 | 16,910.00 | 16,440.00 | 16,620.00 | 16,620.00 | 1.59% | 20,607 |
| Sep 29, 2025 | 16,980.00 | 17,380.00 | 16,230.00 | 16,360.00 | 16,360.00 | -3.20% | 19,763 |
| Sep 28, 2025 | 17,000.00 | 17,280.00 | 16,720.00 | 16,900.00 | 16,900.00 | 1.14% | 7,016 |
| Sep 25, 2025 | 17,190.00 | 17,460.00 | 16,710.00 | 16,710.00 | 16,710.00 | -2.05% | 34,785 |
| Sep 21, 2025 | 16,680.00 | 17,100.00 | 16,010.00 | 17,060.00 | 17,060.00 | 2.46% | 16,989 |
| Sep 18, 2025 | 17,500.00 | 17,530.00 | 16,530.00 | 16,650.00 | 16,650.00 | -4.58% | 23,488 |
| Sep 17, 2025 | 17,660.00 | 17,950.00 | 17,280.00 | 17,450.00 | 17,450.00 | -0.80% | 30,192 |
| Sep 16, 2025 | 16,550.00 | 17,890.00 | 16,210.00 | 17,590.00 | 17,590.00 | 6.41% | 47,268 |
| Sep 15, 2025 | 17,060.00 | 17,330.00 | 16,200.00 | 16,530.00 | 16,530.00 | -3.11% | 16,191 |
| Sep 14, 2025 | 16,690.00 | 17,150.00 | 16,690.00 | 17,060.00 | 17,060.00 | 2.22% | 3,195 |
| Sep 11, 2025 | 16,860.00 | 17,070.00 | 16,500.00 | 16,690.00 | 16,690.00 | -1.01% | 14,708 |
| Sep 10, 2025 | 17,080.00 | 17,310.00 | 16,850.00 | 16,860.00 | 16,860.00 | -1.29% | 6,481 |
| Sep 9, 2025 | 17,230.00 | 17,420.00 | 16,770.00 | 17,080.00 | 17,080.00 | -0.93% | 9,519 |
| Sep 8, 2025 | 17,480.00 | 17,700.00 | 17,140.00 | 17,240.00 | 17,240.00 | -1.09% | 3,989 |