Tadiran Group Ltd (TLV:TDRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 17,700
-480 (-2.64%)
At close: Feb 20, 2026
Tadiran Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18,180.00 | 18,270.00 | 17,700.00 | 17,700.00 | 17,700.00 | -2.64% | 5,208 |
| Feb 19, 2026 | 18,580.00 | 18,580.00 | 17,770.00 | 18,180.00 | 18,180.00 | -2.15% | 7,348 |
| Feb 18, 2026 | 18,700.00 | 18,750.00 | 17,800.00 | 18,580.00 | 18,580.00 | -0.64% | 17,318 |
| Feb 17, 2026 | 18,700.00 | 19,100.00 | 18,010.00 | 18,700.00 | 18,700.00 | - | 16,076 |
| Feb 16, 2026 | 19,160.00 | 19,500.00 | 18,110.00 | 18,700.00 | 18,700.00 | -0.48% | 11,222 |
| Feb 13, 2026 | 18,710.00 | 18,800.00 | 18,310.00 | 18,790.00 | 18,790.00 | 0.43% | 8,032 |
| Feb 12, 2026 | 18,280.00 | 19,000.00 | 18,370.00 | 18,710.00 | 18,710.00 | 2.35% | 14,056 |
| Feb 11, 2026 | 16,900.00 | 18,600.00 | 16,720.00 | 18,280.00 | 18,280.00 | 9.33% | 33,568 |
| Feb 10, 2026 | 16,520.00 | 16,900.00 | 16,410.00 | 16,720.00 | 16,720.00 | 1.21% | 16,995 |
| Feb 9, 2026 | 16,270.00 | 16,750.00 | 16,240.00 | 16,520.00 | 16,520.00 | 1.54% | 10,704 |
| Feb 6, 2026 | 16,270.00 | 16,570.00 | 16,000.00 | 16,270.00 | 16,270.00 | -1.75% | 4,341 |
| Feb 5, 2026 | 16,310.00 | 16,560.00 | 15,570.00 | 16,560.00 | 16,560.00 | -0.12% | 45,365 |
| Feb 4, 2026 | 16,890.00 | 17,100.00 | 16,270.00 | 16,580.00 | 16,580.00 | -0.36% | 21,929 |
| Feb 3, 2026 | 15,520.00 | 16,840.00 | 15,520.00 | 16,640.00 | 16,640.00 | 7.22% | 43,882 |
| Feb 2, 2026 | 15,300.00 | 15,870.00 | 15,100.00 | 15,520.00 | 15,520.00 | 0.32% | 7,480 |
| Jan 30, 2026 | 15,640.00 | 15,850.00 | 15,400.00 | 15,470.00 | 15,470.00 | -1.09% | 1,701 |
| Jan 29, 2026 | 15,740.00 | 16,040.00 | 15,600.00 | 15,640.00 | 15,640.00 | -0.64% | 6,713 |
| Jan 28, 2026 | 15,770.00 | 16,440.00 | 15,640.00 | 15,740.00 | 15,740.00 | -0.19% | 8,819 |
| Jan 27, 2026 | 15,830.00 | 15,990.00 | 15,610.00 | 15,770.00 | 15,770.00 | -0.82% | 5,096 |
| Jan 26, 2026 | 15,370.00 | 15,970.00 | 15,280.00 | 15,900.00 | 15,900.00 | 3.45% | 3,202 |
| Jan 23, 2026 | 15,720.00 | 15,720.00 | 15,220.00 | 15,370.00 | 15,370.00 | -2.23% | 2,519 |
| Jan 22, 2026 | 15,400.00 | 15,950.00 | 15,400.00 | 15,720.00 | 15,720.00 | 2.08% | 3,062 |
| Jan 21, 2026 | 15,830.00 | 16,000.00 | 15,310.00 | 15,400.00 | 15,400.00 | -2.72% | 3,386 |
| Jan 20, 2026 | 15,910.00 | 15,960.00 | 15,480.00 | 15,830.00 | 15,830.00 | -1.80% | 4,068 |
| Jan 19, 2026 | 16,200.00 | 16,350.00 | 15,800.00 | 16,120.00 | 16,120.00 | -0.19% | 17,970 |
| Jan 16, 2026 | 16,310.00 | 16,430.00 | 16,090.00 | 16,150.00 | 16,150.00 | -0.98% | 7,544 |
| Jan 15, 2026 | 15,460.00 | 16,750.00 | 15,460.00 | 16,310.00 | 16,310.00 | 5.50% | 21,075 |
| Jan 14, 2026 | 15,770.00 | 15,860.00 | 15,460.00 | 15,460.00 | 15,460.00 | -1.97% | 9,685 |
| Jan 13, 2026 | 15,800.00 | 15,880.00 | 15,700.00 | 15,770.00 | 15,770.00 | -0.19% | 6,649 |
| Jan 12, 2026 | 16,080.00 | 16,080.00 | 15,590.00 | 15,800.00 | 15,800.00 | -1.74% | 8,268 |
| Jan 9, 2026 | 15,750.00 | 16,230.00 | 15,680.00 | 16,080.00 | 16,080.00 | 2.10% | 8,999 |
| Jan 8, 2026 | 16,750.00 | 16,750.00 | 15,700.00 | 15,750.00 | 15,750.00 | -5.97% | 49,981 |
| Jan 7, 2026 | 15,950.00 | 16,780.00 | 15,840.00 | 16,750.00 | 16,750.00 | 5.02% | 25,632 |
| Jan 6, 2026 | 14,370.00 | 16,170.00 | 14,370.00 | 15,950.00 | 15,950.00 | 11.00% | 34,390 |
| Jan 5, 2026 | 13,930.00 | 14,440.00 | 13,930.00 | 14,370.00 | 14,370.00 | 3.16% | 25,212 |
| Jan 1, 2026 | 13,130.00 | 14,140.00 | 13,130.00 | 13,930.00 | 13,930.00 | 5.93% | 270,772 |
| Dec 31, 2025 | 13,300.00 | 13,400.00 | 13,150.00 | 13,150.00 | 13,150.00 | -1.13% | 19,346 |
| Dec 30, 2025 | 13,370.00 | 13,490.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.97% | 21,126 |
| Dec 29, 2025 | 13,810.00 | 13,900.00 | 13,380.00 | 13,430.00 | 13,430.00 | -2.75% | 9,860 |
| Dec 28, 2025 | 14,100.00 | 14,100.00 | 13,600.00 | 13,810.00 | 13,810.00 | -1.36% | 5,149 |
| Dec 25, 2025 | 14,150.00 | 14,310.00 | 13,680.00 | 14,000.00 | 14,000.00 | -1.06% | 13,609 |
| Dec 24, 2025 | 13,000.00 | 14,190.00 | 13,000.00 | 14,150.00 | 14,150.00 | 8.02% | 29,284 |
| Dec 23, 2025 | 13,300.00 | 13,390.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.50% | 9,801 |
| Dec 22, 2025 | 13,370.00 | 13,460.00 | 13,160.00 | 13,300.00 | 13,300.00 | -0.52% | 19,080 |
| Dec 21, 2025 | 13,200.00 | 13,440.00 | 13,200.00 | 13,370.00 | 13,370.00 | 1.29% | 6,974 |
| Dec 18, 2025 | 13,220.00 | 13,390.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.60% | 11,939 |
| Dec 17, 2025 | 13,310.00 | 13,350.00 | 13,200.00 | 13,280.00 | 13,280.00 | -0.15% | 14,368 |
| Dec 16, 2025 | 13,250.00 | 13,520.00 | 13,250.00 | 13,300.00 | 13,300.00 | 0.38% | 6,092 |
| Dec 15, 2025 | 13,480.00 | 13,560.00 | 13,250.00 | 13,250.00 | 13,250.00 | -1.71% | 11,402 |
| Dec 14, 2025 | 13,500.00 | 13,680.00 | 13,290.00 | 13,480.00 | 13,480.00 | 0.52% | 7,827 |