Tadiran Group Ltd (TLV:TDRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 19,620
-180 (-0.91%)
Oct 23, 2026, 12:29 PM IDT
Tadiran Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19,800.00 | 19,890.00 | 19,560.00 | 19,620.00 | - | 0.15% | 664 |
| Oct 22, 2026 | 20,100.00 | 20,100.00 | 19,590.00 | 19,590.00 | - | -2.54% | 653 |
| Oct 21, 2026 | 20,170.00 | 20,370.00 | 19,990.00 | 20,100.00 | 20,100.00 | -0.35% | 9,631 |
| Oct 20, 2026 | 19,860.00 | 20,170.00 | 19,730.00 | 20,170.00 | 20,170.00 | 1.56% | 2,180 |
| Oct 19, 2026 | 19,980.00 | 20,380.00 | 19,560.00 | 19,860.00 | 19,860.00 | -0.60% | 2,097 |
| Oct 16, 2026 | 19,790.00 | 20,200.00 | 19,610.00 | 19,980.00 | 19,980.00 | 0.96% | 5,676 |
| Oct 15, 2026 | 19,750.00 | 19,810.00 | 19,360.00 | 19,790.00 | 19,790.00 | 0.20% | 2,855 |
| Oct 14, 2026 | 19,650.00 | 19,950.00 | 19,490.00 | 19,750.00 | 19,750.00 | 0.51% | 1,732 |
| Oct 13, 2026 | 18,960.00 | 19,790.00 | 18,960.00 | 19,650.00 | 19,650.00 | 1.29% | 4,298 |
| Oct 12, 2026 | 19,490.00 | 20,000.00 | 19,020.00 | 19,400.00 | 19,400.00 | -0.46% | 4,600 |
| Oct 9, 2026 | 19,290.00 | 19,490.00 | 18,960.00 | 19,490.00 | 19,490.00 | 1.04% | 3,201 |
| Oct 8, 2026 | 18,780.00 | 19,300.00 | 18,540.00 | 19,290.00 | 19,290.00 | 2.72% | 6,869 |
| Oct 7, 2026 | 18,700.00 | 19,240.00 | 18,210.00 | 18,780.00 | 18,780.00 | 0.43% | 3,996 |
| Oct 6, 2026 | 18,490.00 | 18,770.00 | 18,150.00 | 18,700.00 | 18,700.00 | 1.14% | 18,194 |
| Oct 5, 2026 | 18,800.00 | 18,860.00 | 18,300.00 | 18,490.00 | 18,490.00 | -1.65% | 2,640 |
| Oct 1, 2026 | 19,150.00 | 19,600.00 | 18,550.00 | 18,800.00 | 18,800.00 | -1.83% | 2,814 |
| Sep 30, 2026 | 19,400.00 | 19,630.00 | 18,900.00 | 19,150.00 | 19,150.00 | -1.29% | 4,972 |
| Sep 29, 2026 | 19,490.00 | 19,800.00 | 19,060.00 | 19,400.00 | 19,400.00 | -0.46% | 6,186 |
| Sep 28, 2026 | 19,600.00 | 19,490.00 | 19,000.00 | 19,490.00 | 19,490.00 | -0.56% | 2,889 |
| Sep 24, 2026 | 20,000.00 | 20,070.00 | 19,200.00 | 19,600.00 | 19,600.00 | -2.00% | 2,343 |
| Sep 23, 2026 | 20,330.00 | 20,770.00 | 19,730.00 | 20,000.00 | 20,000.00 | -1.62% | 4,973 |
| Sep 22, 2026 | 20,450.00 | 20,780.00 | 20,070.00 | 20,330.00 | 20,330.00 | -0.59% | 5,137 |
| Sep 17, 2026 | 20,000.00 | 20,590.00 | 19,980.00 | 20,450.00 | 20,450.00 | 2.25% | 2,672 |
| Sep 16, 2026 | 19,650.00 | 20,100.00 | 19,490.00 | 20,000.00 | 20,000.00 | 1.78% | 2,315 |
| Sep 15, 2026 | 19,990.00 | 20,300.00 | 19,520.00 | 19,650.00 | 19,650.00 | -1.70% | 2,962 |
| Sep 14, 2026 | 20,320.00 | 20,440.00 | 19,680.00 | 19,990.00 | 19,990.00 | -1.62% | 2,440 |
| 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 |