Tadiran Group Ltd (TLV:TDRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 21,950
-50 (-0.23%)
Jun 3, 2026, 5:24 PM IDT
Tadiran Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22,000.00 | 22,360.00 | 21,580.00 | 21,690.00 | - | -1.41% | 1,439 |
| 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 |
| May 20, 2026 | 19,100.00 | 20,740.00 | 18,700.00 | 20,310.00 | 20,310.00 | 6.34% | 47,292 |
| May 19, 2026 | 17,700.00 | 19,100.00 | 17,330.00 | 19,100.00 | 19,100.00 | 7.91% | 44,818 |
| May 18, 2026 | 18,200.00 | 18,200.00 | 17,060.00 | 17,700.00 | 17,700.00 | 0.23% | 7,162 |
| May 15, 2026 | 18,190.00 | 18,190.00 | 17,420.00 | 17,660.00 | 17,660.00 | -2.91% | 4,031 |
| May 14, 2026 | 18,200.00 | 18,200.00 | 17,520.00 | 18,190.00 | 18,190.00 | 1.85% | 4,054 |
| May 13, 2026 | 18,480.00 | 18,620.00 | 17,760.00 | 17,860.00 | 17,860.00 | -3.35% | 4,600 |
| May 12, 2026 | 18,850.00 | 18,960.00 | 18,270.00 | 18,480.00 | 18,480.00 | -1.96% | 4,254 |
| May 11, 2026 | 19,380.00 | 19,380.00 | 18,650.00 | 18,850.00 | 18,850.00 | -2.73% | 4,785 |
| May 8, 2026 | 18,980.00 | 19,400.00 | 18,580.00 | 19,380.00 | 19,380.00 | 4.76% | 18,953 |
| May 7, 2026 | 19,180.00 | 19,180.00 | 18,500.00 | 18,500.00 | 18,500.00 | -3.55% | 23,044 |
| May 6, 2026 | 19,000.00 | 19,180.00 | 18,610.00 | 19,180.00 | 19,180.00 | 0.95% | 6,656 |
| May 5, 2026 | 18,800.00 | 19,260.00 | 18,610.00 | 19,000.00 | 19,000.00 | -1.30% | 4,564 |
| May 4, 2026 | 19,470.00 | 19,470.00 | 18,800.00 | 19,250.00 | 19,250.00 | -1.13% | 5,726 |
| May 1, 2026 | 19,480.00 | 19,930.00 | 19,140.00 | 19,470.00 | 19,470.00 | -0.05% | 3,384 |
| Apr 30, 2026 | 18,960.00 | 19,480.00 | 18,660.00 | 19,480.00 | 19,480.00 | 2.74% | 4,511 |
| Apr 29, 2026 | 18,670.00 | 19,220.00 | 18,250.00 | 18,960.00 | 18,960.00 | 1.55% | 5,943 |
| Apr 28, 2026 | 17,830.00 | 18,670.00 | 17,400.00 | 18,670.00 | 18,670.00 | 4.71% | 6,747 |
| Apr 27, 2026 | 18,230.00 | 18,230.00 | 17,680.00 | 17,830.00 | 17,830.00 | -2.83% | 4,140 |
| Apr 24, 2026 | 18,370.00 | 18,550.00 | 18,080.00 | 18,350.00 | 18,350.00 | -0.11% | 4,717 |
| Apr 23, 2026 | 18,220.00 | 18,370.00 | 17,960.00 | 18,370.00 | 18,370.00 | 0.82% | 4,960 |
| Apr 20, 2026 | 18,160.00 | 18,520.00 | 17,680.00 | 18,220.00 | 18,220.00 | 0.33% | 5,705 |
| Apr 17, 2026 | 17,700.00 | 18,160.00 | 17,120.00 | 18,160.00 | 18,160.00 | 2.31% | 12,826 |
| Apr 16, 2026 | 18,210.00 | 18,610.00 | 17,660.00 | 17,750.00 | 17,750.00 | -3.01% | 10,578 |
| Apr 15, 2026 | 19,340.00 | 19,340.00 | 18,200.00 | 18,300.00 | 18,300.00 | -5.38% | 11,677 |
| Apr 14, 2026 | 19,650.00 | 20,000.00 | 18,430.00 | 19,340.00 | 19,340.00 | -0.92% | 14,412 |
| Apr 13, 2026 | 20,000.00 | 20,000.00 | 19,500.00 | 19,520.00 | 19,520.00 | -4.78% | 4,680 |
| Apr 10, 2026 | 19,800.00 | 20,500.00 | 19,610.00 | 20,500.00 | 20,500.00 | 3.54% | 5,436 |
| Apr 9, 2026 | 20,990.00 | 21,000.00 | 19,260.00 | 19,800.00 | 19,800.00 | 0.30% | 15,488 |
| Apr 6, 2026 | 19,800.00 | 20,030.00 | 19,380.00 | 19,740.00 | 19,740.00 | -1.45% | 2,821 |
| Apr 3, 2026 | 19,680.00 | 20,640.00 | 19,390.00 | 20,030.00 | 20,030.00 | 0.86% | 3,762 |
| Mar 31, 2026 | 19,450.00 | 19,860.00 | 18,960.00 | 19,860.00 | 19,860.00 | 2.11% | 5,389 |
| Mar 30, 2026 | 18,860.00 | 19,450.00 | 18,080.00 | 19,450.00 | 19,450.00 | - | 14,627 |
| Mar 27, 2026 | 19,510.00 | 19,510.00 | 18,860.00 | 19,450.00 | 19,450.00 | -1.27% | 4,963 |
| Mar 26, 2026 | 20,060.00 | 20,070.00 | 19,310.00 | 19,700.00 | 19,700.00 | -1.79% | 6,528 |
| Mar 25, 2026 | 20,190.00 | 20,190.00 | 19,630.00 | 20,060.00 | 20,060.00 | 2.19% | 11,598 |
| Mar 24, 2026 | 20,790.00 | 20,950.00 | 19,510.00 | 19,630.00 | 19,630.00 | -5.35% | 4,387 |
| Mar 23, 2026 | 20,610.00 | 20,940.00 | 20,200.00 | 20,740.00 | 20,740.00 | -1.05% | 5,921 |
| Mar 20, 2026 | 20,100.00 | 20,960.00 | 20,050.00 | 20,960.00 | 20,960.00 | 4.28% | 1,932 |
| Mar 19, 2026 | 20,450.00 | 20,900.00 | 19,800.00 | 20,100.00 | 20,100.00 | -1.71% | 8,531 |
| Mar 18, 2026 | 18,090.00 | 20,450.00 | 18,090.00 | 20,450.00 | 20,450.00 | 5.20% | 25,055 |
| Mar 17, 2026 | 19,390.00 | 19,800.00 | 18,600.00 | 19,440.00 | 19,440.00 | 0.26% | 23,251 |
| Mar 16, 2026 | 20,490.00 | 20,490.00 | 18,900.00 | 19,390.00 | 19,390.00 | -1.82% | 7,348 |