Tadiran Group Ltd (TLV:TDRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 17,820
-410 (-2.25%)
Aug 25, 2025, 5:24 PM IDT
Tadiran Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 18,230.00 | 18,230.00 | 17,580.00 | 17,830.00 | 17,830.00 | -2.19% | 14,403 |
| Aug 24, 2025 | 18,200.00 | 18,440.00 | 17,840.00 | 18,230.00 | 18,230.00 | 0.16% | 29,630 |
| Aug 21, 2025 | 16,920.00 | 18,240.00 | 16,480.00 | 18,200.00 | 18,200.00 | 7.57% | 52,383 |
| Aug 20, 2025 | 15,960.00 | 17,000.00 | 15,620.00 | 16,920.00 | 16,920.00 | 5.49% | 27,053 |
| Aug 19, 2025 | 15,080.00 | 16,100.00 | 15,010.00 | 16,040.00 | 16,040.00 | 7.00% | 31,785 |
| Aug 18, 2025 | 15,030.00 | 15,070.00 | 14,700.00 | 14,990.00 | 14,990.00 | 0.13% | 10,423 |
| Aug 17, 2025 | 14,990.00 | 15,140.00 | 14,500.00 | 14,970.00 | 14,970.00 | -0.13% | 12,468 |
| Aug 14, 2025 | 15,600.00 | 15,600.00 | 14,800.00 | 14,990.00 | 14,990.00 | -3.91% | 30,693 |
| Aug 13, 2025 | 13,950.00 | 15,600.00 | 13,850.00 | 15,600.00 | 15,600.00 | 12.64% | 93,260 |
| Aug 12, 2025 | 14,200.00 | 14,220.00 | 13,300.00 | 13,850.00 | 13,850.00 | -2.46% | 46,094 |
| Aug 11, 2025 | 14,430.00 | 14,430.00 | 13,950.00 | 14,200.00 | 14,200.00 | -1.87% | 34,286 |
| Aug 10, 2025 | 14,940.00 | 15,050.00 | 14,060.00 | 14,470.00 | 14,470.00 | -2.89% | 29,096 |
| Aug 7, 2025 | 15,330.00 | 15,390.00 | 14,900.00 | 14,900.00 | 14,900.00 | -2.80% | 92,498 |
| Aug 6, 2025 | 16,000.00 | 16,000.00 | 14,880.00 | 15,330.00 | 15,330.00 | -4.19% | 39,214 |
| Aug 5, 2025 | 16,600.00 | 16,600.00 | 15,570.00 | 16,000.00 | 16,000.00 | -10.61% | 81,080 |
| Aug 4, 2025 | 18,200.00 | 18,200.00 | 17,680.00 | 17,900.00 | 17,900.00 | -1.00% | 17,582 |
| Jul 31, 2025 | 17,930.00 | 18,160.00 | 17,870.00 | 18,080.00 | 18,080.00 | 0.84% | 8,475 |
| Jul 30, 2025 | 17,690.00 | 18,160.00 | 17,620.00 | 17,930.00 | 17,930.00 | 1.36% | 15,522 |
| Jul 29, 2025 | 17,120.00 | 17,850.00 | 17,060.00 | 17,690.00 | 17,690.00 | 3.33% | 13,672 |
| Jul 28, 2025 | 17,400.00 | 17,610.00 | 17,100.00 | 17,120.00 | 17,120.00 | -2.23% | 9,487 |
| Jul 27, 2025 | 17,590.00 | 18,040.00 | 17,470.00 | 17,510.00 | 17,510.00 | -1.63% | 5,538 |
| Jul 24, 2025 | 18,300.00 | 18,300.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.39% | 6,576 |
| Jul 23, 2025 | 17,990.00 | 18,330.00 | 17,800.00 | 18,050.00 | 18,050.00 | 0.33% | 7,833 |
| Jul 22, 2025 | 17,810.00 | 18,030.00 | 17,810.00 | 17,990.00 | 17,990.00 | 0.17% | 11,997 |
| Jul 21, 2025 | 18,090.00 | 18,360.00 | 17,800.00 | 17,960.00 | 17,960.00 | -1.75% | 9,246 |
| Jul 20, 2025 | 18,060.00 | 18,310.00 | 17,990.00 | 18,280.00 | 18,280.00 | 1.22% | 4,094 |
| Jul 17, 2025 | 17,400.00 | 18,120.00 | 17,300.00 | 18,060.00 | 18,060.00 | 3.79% | 11,905 |
| Jul 16, 2025 | 17,950.00 | 18,050.00 | 17,400.00 | 17,400.00 | 17,400.00 | -3.06% | 7,595 |
| Jul 15, 2025 | 17,920.00 | 18,350.00 | 17,800.00 | 17,950.00 | 17,950.00 | 0.17% | 11,494 |
| Jul 14, 2025 | 17,970.00 | 18,060.00 | 17,570.00 | 17,920.00 | 17,920.00 | -0.28% | 15,658 |
| Jul 13, 2025 | 18,400.00 | 18,400.00 | 17,600.00 | 17,970.00 | 17,970.00 | -2.34% | 14,275 |
| Jul 10, 2025 | 18,430.00 | 18,930.00 | 18,200.00 | 18,400.00 | 18,400.00 | -2.65% | 18,655 |
| Jul 9, 2025 | 18,210.00 | 19,170.00 | 18,210.00 | 18,900.00 | 18,900.00 | 3.05% | 182,668 |
| Jul 8, 2025 | 18,700.00 | 18,700.00 | 18,200.00 | 18,340.00 | 18,340.00 | -1.93% | 10,811 |
| Jul 7, 2025 | 19,350.00 | 19,350.00 | 18,630.00 | 18,700.00 | 18,700.00 | -3.36% | 124,894 |
| Jul 6, 2025 | 18,950.00 | 19,440.00 | 18,890.00 | 19,350.00 | 19,350.00 | 2.11% | 5,059 |
| Jul 3, 2025 | 19,300.00 | 19,900.00 | 18,820.00 | 18,950.00 | 18,950.00 | -1.66% | 21,544 |
| Jul 2, 2025 | 18,550.00 | 19,270.00 | 18,350.00 | 19,270.00 | 19,270.00 | 3.88% | 18,264 |
| Jul 1, 2025 | 18,000.00 | 18,600.00 | 17,840.00 | 18,550.00 | 18,550.00 | 3.06% | 22,959 |
| Jun 30, 2025 | 18,240.00 | 18,650.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.32% | 14,871 |
| Jun 29, 2025 | 18,350.00 | 18,400.00 | 18,000.00 | 18,240.00 | 18,240.00 | -0.60% | 55,394 |
| Jun 26, 2025 | 17,720.00 | 18,670.00 | 17,720.00 | 18,350.00 | 18,350.00 | 2.00% | 17,168 |
| Jun 25, 2025 | 18,090.00 | 18,370.00 | 17,750.00 | 17,990.00 | 17,990.00 | -0.17% | 20,253 |
| Jun 24, 2025 | 17,580.00 | 18,160.00 | 17,320.00 | 18,020.00 | 18,020.00 | 5.26% | 23,449 |
| Jun 23, 2025 | 16,890.00 | 17,120.00 | 16,520.00 | 17,120.00 | 17,120.00 | 1.90% | 11,436 |
| Jun 22, 2025 | 17,430.00 | 18,090.00 | 16,800.00 | 16,800.00 | 16,800.00 | -3.50% | 14,790 |
| Jun 19, 2025 | 16,650.00 | 17,720.00 | 16,470.00 | 17,410.00 | 17,410.00 | 3.51% | 29,345 |
| Jun 18, 2025 | 16,370.00 | 16,890.00 | 16,110.00 | 16,820.00 | 16,820.00 | 2.75% | 12,176 |
| Jun 17, 2025 | 16,530.00 | 16,960.00 | 16,240.00 | 16,370.00 | 16,370.00 | -0.97% | 16,657 |
| Jun 16, 2025 | 15,520.00 | 16,760.00 | 15,520.00 | 16,530.00 | 16,530.00 | 6.58% | 44,344 |