Tadiran Group Ltd (TLV:TDRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 18,080
+150 (0.84%)
Jul 31, 2025, 5:24 PM IDT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2025 | 15,000.00 | 15,670.00 | 14,860.00 | 15,510.00 | 15,510.00 | 2.11% | 42,796 |
| Jun 12, 2025 | 15,310.00 | 15,550.00 | 15,100.00 | 15,190.00 | 15,190.00 | -2.32% | 34,868 |
| Jun 11, 2025 | 15,990.00 | 15,990.00 | 15,210.00 | 15,550.00 | 15,550.00 | -1.64% | 41,525 |
| Jun 10, 2025 | 16,150.00 | 16,360.00 | 15,750.00 | 15,810.00 | 15,810.00 | -2.11% | 72,521 |
| Jun 9, 2025 | 16,490.00 | 16,760.00 | 16,140.00 | 16,150.00 | 16,150.00 | -2.06% | 8,389 |
| Jun 8, 2025 | 16,820.00 | 16,820.00 | 16,460.00 | 16,490.00 | 16,490.00 | -1.96% | 21,518 |
| Jun 5, 2025 | 16,370.00 | 17,060.00 | 15,970.00 | 16,820.00 | 16,820.00 | 1.75% | 34,585 |
| Jun 4, 2025 | 15,580.00 | 16,540.00 | 15,580.00 | 16,530.00 | 16,530.00 | 6.03% | 41,856 |
| Jun 3, 2025 | 15,440.00 | 16,020.00 | 15,150.00 | 15,590.00 | 15,590.00 | 0.97% | 34,301 |
| May 29, 2025 | 16,400.00 | 16,590.00 | 15,400.00 | 15,440.00 | 15,440.00 | -5.28% | 96,945 |
| May 28, 2025 | 16,790.00 | 16,800.00 | 16,100.00 | 16,300.00 | 16,300.00 | -2.92% | 31,584 |
| May 27, 2025 | 16,510.00 | 16,800.00 | 16,310.00 | 16,790.00 | 16,790.00 | 1.76% | 39,318 |
| May 26, 2025 | 16,120.00 | 16,860.00 | 15,900.00 | 16,500.00 | 16,500.00 | 3.19% | 59,822 |
| May 25, 2025 | 15,990.00 | 16,400.00 | 15,680.00 | 15,990.00 | 15,990.00 | - | 45,187 |
| May 22, 2025 | 17,800.00 | 17,800.00 | 15,930.00 | 15,990.00 | 15,990.00 | -8.63% | 112,406 |
| May 21, 2025 | 20,300.00 | 20,300.00 | 17,220.00 | 17,500.00 | 17,500.00 | -17.53% | 125,409 |