Tectona Ltd (TLV:TECT)
Israel · Delayed Price · Currency is ILS · Price in ILA 316.10
+7.10 (2.30%)
Nov 6, 2025, 5:24 PM IDT
Tectona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 315.00 | 324.50 | 303.00 | 316.30 | 316.30 | 2.36% | 63,532 |
| Nov 5, 2025 | 315.00 | 315.00 | 299.90 | 309.00 | 309.00 | 3.17% | 104,736 |
| Nov 4, 2025 | 300.00 | 305.90 | 288.00 | 299.50 | 299.50 | -0.17% | 28,927 |
| Nov 3, 2025 | 288.60 | 300.10 | 288.00 | 300.00 | 300.00 | 1.59% | 38,984 |
| Nov 2, 2025 | 299.40 | 300.00 | 290.00 | 295.30 | 295.30 | -1.37% | 18,117 |
| Oct 30, 2025 | 304.40 | 304.40 | 297.00 | 299.40 | 299.40 | -1.64% | 22,144 |
| Oct 29, 2025 | 300.50 | 308.90 | 298.00 | 304.40 | 304.40 | 1.30% | 24,666 |
| Oct 28, 2025 | 311.10 | 311.10 | 296.10 | 300.50 | 300.50 | -3.41% | 43,157 |
| Oct 27, 2025 | 303.40 | 330.00 | 303.40 | 311.10 | 311.10 | -2.42% | 22,028 |
| Oct 26, 2025 | 314.30 | 335.00 | 314.20 | 318.80 | 318.80 | 1.43% | 27,537 |
| Oct 23, 2025 | 296.50 | 321.60 | 296.50 | 314.30 | 314.30 | 6.00% | 95,462 |
| Oct 22, 2025 | 320.00 | 320.00 | 289.90 | 296.50 | 296.50 | -2.72% | 47,323 |
| Oct 21, 2025 | 305.80 | 317.00 | 304.00 | 304.80 | 304.80 | -4.33% | 74,175 |
| Oct 20, 2025 | 319.00 | 337.00 | 317.40 | 318.60 | 318.60 | -0.13% | 25,768 |
| Oct 19, 2025 | 328.80 | 328.80 | 310.00 | 319.00 | 319.00 | -2.98% | 22,852 |
| Oct 16, 2025 | 335.00 | 335.00 | 324.00 | 328.80 | 328.80 | -1.85% | 58,216 |
| Oct 15, 2025 | 345.00 | 345.00 | 322.00 | 335.00 | 335.00 | -2.95% | 52,901 |
| Oct 12, 2025 | 344.50 | 352.00 | 344.40 | 345.20 | 345.20 | 0.20% | 10,503 |
| Oct 9, 2025 | 373.00 | 378.00 | 331.20 | 344.50 | 344.50 | -6.59% | 52,029 |
| Oct 8, 2025 | 345.20 | 371.00 | 345.20 | 368.80 | 368.80 | 6.84% | 55,553 |
| Oct 5, 2025 | 340.50 | 367.00 | 340.50 | 345.20 | 345.20 | 2.13% | 92,376 |
| Sep 30, 2025 | 339.40 | 344.90 | 324.30 | 338.00 | 338.00 | -0.41% | 55,334 |
| Sep 29, 2025 | 339.00 | 343.00 | 333.00 | 339.40 | 339.40 | 6.30% | 94,319 |
| Sep 28, 2025 | 334.00 | 334.00 | 315.10 | 319.30 | 319.30 | -1.69% | 22,249 |
| Sep 25, 2025 | 335.90 | 342.00 | 323.00 | 324.80 | 324.80 | -3.30% | 43,302 |
| Sep 21, 2025 | 333.00 | 336.00 | 330.00 | 335.90 | 335.90 | 0.87% | 11,050 |
| Sep 18, 2025 | 337.10 | 342.00 | 320.30 | 333.00 | 333.00 | -1.22% | 109,313 |
| Sep 17, 2025 | 338.80 | 339.00 | 330.90 | 337.10 | 337.10 | -0.50% | 11,141 |
| Sep 16, 2025 | 327.00 | 347.00 | 320.00 | 338.80 | 338.80 | 3.61% | 33,758 |
| Sep 15, 2025 | 334.80 | 343.00 | 322.00 | 327.00 | 327.00 | -2.33% | 90,754 |
| Sep 14, 2025 | 343.20 | 352.00 | 332.00 | 334.80 | 334.80 | -2.45% | 21,180 |
| Sep 11, 2025 | 341.40 | 350.00 | 340.00 | 343.20 | 343.20 | -1.89% | 12,439 |
| Sep 10, 2025 | 348.00 | 357.90 | 340.10 | 349.80 | 349.80 | 0.52% | 42,362 |
| Sep 9, 2025 | 351.00 | 351.00 | 339.00 | 348.00 | 348.00 | 0.49% | 22,520 |
| Sep 8, 2025 | 340.00 | 351.00 | 339.80 | 346.30 | 346.30 | 1.41% | 8,143 |
| Sep 7, 2025 | 343.30 | 344.10 | 335.60 | 341.50 | 341.50 | -0.52% | 13,525 |
| Sep 4, 2025 | 334.60 | 347.00 | 331.30 | 343.30 | 343.30 | 2.60% | 18,216 |
| Sep 3, 2025 | 335.00 | 348.00 | 328.90 | 334.60 | 334.60 | -1.59% | 107,004 |
| Sep 2, 2025 | 354.90 | 359.70 | 339.50 | 340.00 | 340.00 | -3.02% | 136,693 |
| Sep 1, 2025 | 362.80 | 362.80 | 350.00 | 350.60 | 350.60 | -3.36% | 19,731 |
| Aug 31, 2025 | 362.80 | 362.80 | 362.80 | 362.80 | 362.80 | - | - |
| Aug 28, 2025 | 357.70 | 365.00 | 356.00 | 362.80 | 362.80 | 1.43% | 13,481 |
| Aug 27, 2025 | 358.30 | 358.30 | 355.10 | 357.70 | 357.70 | -0.17% | 13,294 |
| Aug 26, 2025 | 354.90 | 366.00 | 349.00 | 358.30 | 358.30 | 0.96% | 18,415 |
| Aug 25, 2025 | 363.50 | 363.50 | 350.50 | 354.90 | 354.90 | -2.37% | 55,411 |
| Aug 24, 2025 | 370.00 | 370.00 | 346.00 | 363.50 | 363.50 | -1.41% | 144,654 |
| Aug 21, 2025 | 364.50 | 387.60 | 362.10 | 368.70 | 368.70 | 1.15% | 6,120 |
| Aug 20, 2025 | 375.00 | 375.00 | 362.00 | 364.50 | 364.50 | -2.80% | 45,576 |
| Aug 19, 2025 | 379.40 | 388.90 | 371.00 | 375.00 | 375.00 | -1.16% | 9,540 |
| Aug 18, 2025 | 377.00 | 393.30 | 369.10 | 379.40 | 379.40 | 3.60% | 31,207 |