Tadiran Group Ltd (TLV:TDRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 18,550
-330 (-1.75%)
Aug 3, 2026, 4:55 PM IDT
Tadiran Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 18,520.00 | 18,870.00 | 18,310.00 | 18,310.00 | - | -3.02% | 624 |
| Jul 31, 2026 | 18,600.00 | 18,940.00 | 17,990.00 | 18,880.00 | 18,880.00 | 1.51% | 16,647 |
| Jul 30, 2026 | 18,060.00 | 18,600.00 | 17,780.00 | 18,600.00 | 18,600.00 | 2.99% | 8,047 |
| Jul 29, 2026 | 18,350.00 | 18,310.00 | 17,910.00 | 18,060.00 | 18,060.00 | -1.58% | 2,569 |
| Jul 28, 2026 | 18,100.00 | 18,350.00 | 17,590.00 | 18,350.00 | 18,350.00 | 3.85% | 6,438 |
| Jul 27, 2026 | 19,130.00 | 19,150.00 | 17,670.00 | 17,670.00 | 17,670.00 | -7.63% | 19,881 |
| Jul 24, 2026 | 19,010.00 | 19,270.00 | 18,720.00 | 19,130.00 | 19,130.00 | 0.63% | 2,491 |
| Jul 22, 2026 | 19,110.00 | 19,510.00 | 18,590.00 | 19,010.00 | 19,010.00 | -2.46% | 20,851 |
| Jul 21, 2026 | 19,290.00 | 19,870.00 | 18,870.00 | 19,490.00 | 19,490.00 | 2.04% | 5,262 |
| Jul 20, 2026 | 19,470.00 | 20,030.00 | 18,760.00 | 19,100.00 | 19,100.00 | -1.90% | 6,579 |
| Jul 17, 2026 | 18,690.00 | 19,470.00 | 18,460.00 | 19,470.00 | 19,470.00 | 4.23% | 6,877 |
| Jul 16, 2026 | 18,880.00 | 19,500.00 | 18,680.00 | 18,680.00 | 18,680.00 | -1.06% | 5,882 |
| Jul 15, 2026 | 19,000.00 | 19,390.00 | 18,710.00 | 18,880.00 | 18,880.00 | -0.63% | 7,971 |
| Jul 14, 2026 | 19,210.00 | 19,400.00 | 18,850.00 | 19,000.00 | 19,000.00 | -2.06% | 12,849 |
| Jul 13, 2026 | 20,020.00 | 20,020.00 | 19,190.00 | 19,400.00 | 19,400.00 | -3.10% | 10,652 |
| Jul 10, 2026 | 20,450.00 | 20,450.00 | 19,600.00 | 20,020.00 | 20,020.00 | 0.86% | 6,003 |
| Jul 9, 2026 | 20,780.00 | 20,780.00 | 19,850.00 | 19,850.00 | 19,850.00 | -4.48% | 5,377 |
| Jul 8, 2026 | 21,000.00 | 21,000.00 | 19,900.00 | 20,780.00 | 20,780.00 | -1.05% | 11,903 |
| Jul 7, 2026 | 20,990.00 | 21,000.00 | 19,930.00 | 21,000.00 | 21,000.00 | -0.85% | 15,987 |
| Jul 6, 2026 | 21,100.00 | 21,300.00 | 20,390.00 | 21,180.00 | 21,180.00 | 0.38% | 11,826 |
| Jul 3, 2026 | 20,350.00 | 21,170.00 | 20,290.00 | 21,100.00 | 21,100.00 | 3.69% | 6,990 |
| Jul 2, 2026 | 20,530.00 | 20,610.00 | 19,480.00 | 20,350.00 | 20,350.00 | -0.83% | 39,887 |
| Jul 1, 2026 | 21,740.00 | 22,050.00 | 20,300.00 | 20,520.00 | 20,520.00 | -5.61% | 25,121 |
| Jun 30, 2026 | 22,530.00 | 22,790.00 | 21,640.00 | 21,740.00 | 21,740.00 | -3.51% | 16,989 |
| Jun 29, 2026 | 21,690.00 | 22,800.00 | 21,320.00 | 22,530.00 | 22,530.00 | 3.87% | 12,449 |
| Jun 26, 2026 | 21,800.00 | 22,000.00 | 21,020.00 | 21,690.00 | 21,690.00 | -0.50% | 5,566 |
| Jun 25, 2026 | 22,280.00 | 22,280.00 | 21,310.00 | 21,800.00 | 21,800.00 | 0.74% | 7,310 |
| Jun 24, 2026 | 21,700.00 | 22,490.00 | 21,280.00 | 21,640.00 | 21,640.00 | -0.28% | 11,819 |
| Jun 23, 2026 | 21,960.00 | 21,990.00 | 20,640.00 | 21,700.00 | 21,700.00 | -1.18% | 8,778 |
| Jun 22, 2026 | 21,850.00 | 22,170.00 | 21,450.00 | 21,960.00 | 21,960.00 | 0.50% | 3,032 |
| Jun 19, 2026 | 22,000.00 | 22,190.00 | 21,540.00 | 21,850.00 | 21,850.00 | -0.68% | 4,247 |
| Jun 18, 2026 | 22,040.00 | 22,040.00 | 21,400.00 | 22,000.00 | 22,000.00 | -0.18% | 3,396 |
| Jun 17, 2026 | 22,160.00 | 22,580.00 | 21,500.00 | 22,040.00 | 22,040.00 | -0.54% | 8,693 |
| Jun 16, 2026 | 21,570.00 | 22,650.00 | 21,340.00 | 22,160.00 | 22,160.00 | 2.74% | 12,318 |
| Jun 15, 2026 | 22,000.00 | 22,190.00 | 21,230.00 | 21,570.00 | 21,570.00 | -1.95% | 1,950 |
| Jun 12, 2026 | 21,990.00 | 22,090.00 | 21,610.00 | 22,000.00 | 22,000.00 | 1.15% | 2,802 |
| Jun 11, 2026 | 21,200.00 | 21,750.00 | 21,130.00 | 21,750.00 | 21,750.00 | 2.59% | 3,657 |
| Jun 10, 2026 | 21,600.00 | 21,600.00 | 20,900.00 | 21,200.00 | 21,200.00 | -1.85% | 2,748 |
| Jun 9, 2026 | 21,980.00 | 22,000.00 | 21,320.00 | 21,600.00 | 21,600.00 | -1.73% | 4,794 |
| Jun 8, 2026 | 21,500.00 | 22,250.00 | 21,330.00 | 21,980.00 | 21,980.00 | - | 4,404 |
| Jun 5, 2026 | 22,390.00 | 22,390.00 | 21,520.00 | 21,980.00 | 21,980.00 | 0.92% | 2,755 |
| Jun 4, 2026 | 21,950.00 | 21,990.00 | 20,820.00 | 21,780.00 | 21,780.00 | -0.77% | 4,297 |
| Jun 3, 2026 | 22,000.00 | 22,360.00 | 21,370.00 | 21,950.00 | 21,950.00 | -0.23% | 6,094 |
| Jun 2, 2026 | 22,870.00 | 22,900.00 | 20,880.00 | 22,000.00 | 22,000.00 | -3.08% | 14,853 |
| Jun 1, 2026 | 22,460.00 | 22,700.00 | 21,900.00 | 22,700.00 | 22,700.00 | 1.07% | 13,094 |
| May 29, 2026 | 20,800.00 | 22,460.00 | 20,790.00 | 22,460.00 | 22,460.00 | 7.98% | 12,330 |
| May 28, 2026 | 20,790.00 | 20,800.00 | 20,170.00 | 20,800.00 | 20,800.00 | 0.87% | 3,544 |
| May 27, 2026 | 20,520.00 | 20,800.00 | 20,150.00 | 20,620.00 | 20,620.00 | 0.49% | 5,686 |
| May 26, 2026 | 20,600.00 | 20,740.00 | 19,600.00 | 20,520.00 | 20,520.00 | -0.39% | 11,540 |
| May 25, 2026 | 20,310.00 | 20,800.00 | 20,280.00 | 20,600.00 | 20,600.00 | 1.43% | 13,543 |