Tadiran Group Ltd (TLV:TDRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 20,320
0.00 (0.00%)
Sep 10, 2026, 5:24 PM IDT
Tadiran Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 20,400.00 | 20,400.00 | 19,830.00 | 20,320.00 | 20,320.00 | -0.39% | 2,761 |
| Sep 9, 2026 | 20,390.00 | 20,460.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.05% | 1,616 |
| Sep 8, 2026 | 19,950.00 | 20,500.00 | 19,570.00 | 20,390.00 | 20,390.00 | 2.21% | 6,372 |
| Sep 7, 2026 | 20,100.00 | 20,100.00 | 19,740.00 | 19,950.00 | 19,950.00 | -0.75% | 2,811 |
| Sep 4, 2026 | 19,310.00 | 20,100.00 | 19,310.00 | 20,100.00 | 20,100.00 | 2.34% | 1,163 |
| Sep 3, 2026 | 19,750.00 | 20,130.00 | 19,520.00 | 19,640.00 | 19,640.00 | -0.56% | 3,143 |
| Sep 2, 2026 | 20,000.00 | 19,990.00 | 19,420.00 | 19,750.00 | 19,750.00 | -1.25% | 4,173 |
| Sep 1, 2026 | 20,500.00 | 20,490.00 | 19,900.00 | 20,000.00 | 20,000.00 | -2.44% | 3,599 |
| Aug 31, 2026 | 20,700.00 | 20,820.00 | 20,010.00 | 20,500.00 | 20,500.00 | -0.97% | 3,650 |
| Aug 28, 2026 | 20,500.00 | 20,700.00 | 20,340.00 | 20,700.00 | 20,700.00 | 1.22% | 1,258 |
| Aug 27, 2026 | 20,540.00 | 20,840.00 | 20,180.00 | 20,450.00 | 20,450.00 | -0.34% | 2,304 |
| Aug 26, 2026 | 20,030.00 | 20,540.00 | 19,710.00 | 20,520.00 | 20,520.00 | 2.45% | 5,124 |
| Aug 25, 2026 | 19,640.00 | 20,040.00 | 19,540.00 | 20,030.00 | 20,030.00 | 1.99% | 4,577 |
| Aug 24, 2026 | 19,370.00 | 19,750.00 | 18,860.00 | 19,640.00 | 19,640.00 | 1.39% | 6,256 |
| Aug 21, 2026 | 19,260.00 | 19,470.00 | 19,160.00 | 19,370.00 | 19,370.00 | 1.10% | 2,919 |
| Aug 20, 2026 | 18,600.00 | 19,270.00 | 18,560.00 | 19,160.00 | 19,160.00 | 3.01% | 7,792 |
| Aug 19, 2026 | 17,970.00 | 18,650.00 | 17,710.00 | 18,600.00 | 18,600.00 | 3.51% | 8,087 |
| Aug 18, 2026 | 17,990.00 | 17,970.00 | 17,520.00 | 17,970.00 | 17,970.00 | -0.11% | 4,717 |
| Aug 17, 2026 | 18,330.00 | 18,450.00 | 17,810.00 | 17,990.00 | 17,990.00 | -1.32% | 7,051 |
| Aug 14, 2026 | 18,490.00 | 18,700.00 | 18,000.00 | 18,230.00 | 18,230.00 | -0.33% | 6,225 |
| Aug 13, 2026 | 17,400.00 | 18,460.00 | 16,820.00 | 18,290.00 | 18,290.00 | 9.98% | 59,600 |
| Aug 12, 2026 | 16,660.00 | 16,690.00 | 16,350.00 | 16,630.00 | 16,630.00 | -0.18% | 2,808 |
| Aug 11, 2026 | 16,820.00 | 17,110.00 | 16,320.00 | 16,660.00 | 16,660.00 | -0.95% | 4,991 |
| Aug 10, 2026 | 17,000.00 | 17,200.00 | 16,570.00 | 16,820.00 | 16,820.00 | -1.06% | 7,042 |
| Aug 7, 2026 | 16,900.00 | 17,370.00 | 16,610.00 | 17,000.00 | 17,000.00 | 0.59% | 5,889 |
| Aug 6, 2026 | 17,440.00 | 18,270.00 | 16,900.00 | 16,900.00 | 16,900.00 | -3.81% | 44,264 |
| Aug 5, 2026 | 18,000.00 | 18,040.00 | 17,440.00 | 17,570.00 | 17,570.00 | -2.39% | 10,817 |
| Aug 4, 2026 | 18,730.00 | 18,730.00 | 17,950.00 | 18,000.00 | 18,000.00 | -3.17% | 5,900 |
| Aug 3, 2026 | 18,520.00 | 18,950.00 | 18,300.00 | 18,590.00 | 18,590.00 | -1.54% | 5,199 |
| 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 |