Tectona Ltd (TLV:TECT)
Israel · Delayed Price · Currency is ILS · Price in ILA 259.30
-3.40 (-1.29%)
At close: Jan 30, 2026
Tectona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 262.70 | 263.50 | 253.20 | 259.30 | 259.30 | -1.29% | 13,288 |
| Jan 29, 2026 | 271.40 | 271.60 | 260.00 | 262.70 | 262.70 | -3.21% | 82,608 |
| Jan 28, 2026 | 264.80 | 274.50 | 264.00 | 271.40 | 271.40 | 2.49% | 25,706 |
| Jan 27, 2026 | 265.00 | 271.40 | 259.20 | 264.80 | 264.80 | 5.79% | 65,911 |
| Jan 26, 2026 | 273.80 | 274.00 | 244.00 | 250.30 | 250.30 | -5.44% | 79,824 |
| Jan 23, 2026 | 268.00 | 274.80 | 262.30 | 264.70 | 264.70 | -1.23% | 5,327 |
| Jan 22, 2026 | 274.00 | 286.90 | 262.00 | 268.00 | 268.00 | -1.25% | 21,642 |
| Jan 21, 2026 | 293.70 | 288.20 | 264.40 | 271.40 | 271.40 | -7.59% | 175,384 |
| Jan 20, 2026 | 300.10 | 313.00 | 293.00 | 293.70 | 293.70 | -5.11% | 106,360 |
| Jan 19, 2026 | 304.60 | 322.00 | 304.60 | 309.50 | 309.50 | -4.77% | 68,274 |
| Jan 16, 2026 | 326.70 | 325.00 | 324.80 | 325.00 | 325.00 | -0.52% | 1,254 |
| Jan 15, 2026 | 320.00 | 328.00 | 304.10 | 326.70 | 326.70 | 2.09% | 46,491 |
| Jan 14, 2026 | 320.10 | 336.10 | 309.30 | 320.00 | 320.00 | -0.03% | 95,798 |
| Jan 13, 2026 | 302.00 | 324.00 | 302.00 | 320.10 | 320.10 | 5.23% | 99,895 |
| Jan 12, 2026 | 296.50 | 308.00 | 275.00 | 304.20 | 304.20 | 2.60% | 108,543 |
| Jan 9, 2026 | 302.40 | 302.40 | 290.40 | 296.50 | 296.50 | -1.95% | 13,237 |
| Jan 8, 2026 | 305.70 | 320.00 | 296.40 | 302.40 | 302.40 | -1.08% | 93,992 |
| Jan 7, 2026 | 302.40 | 324.90 | 295.40 | 305.70 | 305.70 | 1.09% | 119,231 |
| Jan 6, 2026 | 285.10 | 313.00 | 282.10 | 302.40 | 302.40 | 6.07% | 144,986 |
| Jan 5, 2026 | 280.20 | 289.60 | 276.10 | 285.10 | 285.10 | 1.79% | 84,717 |
| Jan 1, 2026 | 266.00 | 283.90 | 266.00 | 280.10 | 280.10 | 4.75% | 150,101 |
| Dec 31, 2025 | 287.50 | 287.50 | 263.30 | 267.40 | 267.40 | -2.41% | 78,316 |
| Dec 30, 2025 | 274.30 | 280.00 | 271.30 | 274.00 | 274.00 | -0.11% | 63,817 |
| Dec 29, 2025 | 280.30 | 293.70 | 271.20 | 274.30 | 274.30 | 0.07% | 120,220 |
| Dec 28, 2025 | 279.30 | 287.90 | 270.00 | 274.10 | 274.10 | -1.86% | 120,845 |
| Dec 25, 2025 | 273.40 | 280.00 | 271.80 | 279.30 | 279.30 | 2.95% | 227,057 |
| Dec 24, 2025 | 270.00 | 278.70 | 264.00 | 271.30 | 271.30 | 0.56% | 74,389 |
| Dec 23, 2025 | 252.30 | 274.60 | 251.10 | 269.80 | 269.80 | 1.97% | 82,944 |
| Dec 22, 2025 | 263.00 | 274.40 | 263.00 | 264.60 | 264.60 | -0.41% | 10,782 |
| Dec 21, 2025 | 274.70 | 275.00 | 262.00 | 265.70 | 265.70 | -3.28% | 14,524 |
| Dec 18, 2025 | 280.00 | 280.00 | 274.40 | 274.70 | 274.70 | 0.04% | 22,415 |
| Dec 17, 2025 | 280.00 | 280.00 | 259.10 | 274.60 | 274.60 | -2.21% | 6,952 |
| Dec 16, 2025 | 272.10 | 282.00 | 271.00 | 280.80 | 280.80 | 3.20% | 54,451 |
| Dec 15, 2025 | 251.40 | 280.00 | 251.40 | 272.10 | 272.10 | 6.29% | 80,442 |
| Dec 14, 2025 | 261.60 | 261.60 | 250.30 | 256.00 | 256.00 | -2.14% | 8,882 |
| Dec 11, 2025 | 264.60 | 267.60 | 255.70 | 261.60 | 261.60 | -1.13% | 11,741 |
| Dec 10, 2025 | 275.00 | 275.00 | 262.70 | 264.60 | 264.60 | -0.97% | 60,951 |
| Dec 9, 2025 | 270.40 | 269.80 | 264.00 | 267.20 | 267.20 | -1.18% | 9,640 |
| Dec 8, 2025 | 272.10 | 274.00 | 264.20 | 270.40 | 270.40 | -0.62% | 35,108 |
| Dec 7, 2025 | 275.00 | 275.00 | 264.20 | 272.10 | 272.10 | -2.30% | 3,194 |
| Dec 4, 2025 | 283.70 | 283.70 | 273.30 | 278.50 | 278.50 | -1.83% | 8,651 |
| Dec 3, 2025 | 277.50 | 290.00 | 275.10 | 283.70 | 283.70 | 2.23% | 32,844 |
| Dec 2, 2025 | 297.90 | 297.90 | 274.00 | 277.50 | 277.50 | -1.18% | 18,274 |
| Dec 1, 2025 | 280.00 | 287.10 | 278.80 | 280.80 | 280.80 | -2.30% | 30,631 |
| Nov 30, 2025 | 299.20 | 299.20 | 275.40 | 287.40 | 287.40 | -3.94% | 24,114 |
| Nov 27, 2025 | 295.40 | 305.90 | 294.00 | 299.20 | 299.20 | -0.60% | 3,593 |
| Nov 26, 2025 | 305.10 | 306.90 | 294.00 | 301.00 | 301.00 | -1.34% | 10,603 |
| Nov 25, 2025 | 302.40 | 310.40 | 302.00 | 305.10 | 305.10 | 0.89% | 14,858 |
| Nov 24, 2025 | 282.70 | 311.00 | 282.70 | 302.40 | 302.40 | 4.85% | 83,441 |
| Nov 23, 2025 | 293.80 | 298.80 | 279.40 | 288.40 | 288.40 | -1.84% | 37,920 |