Tectona Ltd (TLV:TECT)
Israel · Delayed Price · Currency is ILS · Price in ILA 353.00
+7.80 (2.26%)
Oct 5, 2025, 3:49 PM IDT
Tectona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 362.10 | 375.00 | 362.10 | 366.20 | 366.20 | -0.46% | 17,999 |
| Aug 14, 2025 | 366.80 | 385.00 | 366.00 | 367.90 | 367.90 | 0.30% | 42,825 |
| Aug 13, 2025 | 370.20 | 375.00 | 363.00 | 366.80 | 366.80 | -0.92% | 40,852 |
| Aug 12, 2025 | 381.40 | 381.40 | 369.80 | 370.20 | 370.20 | -2.94% | 17,162 |
| Aug 11, 2025 | 386.00 | 386.00 | 380.00 | 381.40 | 381.40 | 1.30% | 26,419 |
| Aug 10, 2025 | 389.00 | 389.00 | 370.70 | 376.50 | 376.50 | 0.08% | 26,790 |
| Aug 7, 2025 | 386.20 | 389.00 | 367.20 | 376.20 | 376.20 | -2.59% | 69,807 |
| Aug 6, 2025 | 414.30 | 414.30 | 384.00 | 386.20 | 386.20 | -3.04% | 38,913 |
| Aug 5, 2025 | 410.00 | 413.90 | 385.00 | 398.30 | 398.30 | -0.15% | 203,428 |
| Aug 4, 2025 | 402.00 | 440.00 | 383.00 | 398.90 | 398.90 | 5.36% | 482,716 |
| Jul 31, 2025 | 379.90 | 381.90 | 368.00 | 378.60 | 378.60 | 3.16% | 7,620 |
| Jul 30, 2025 | 375.80 | 381.20 | 362.00 | 367.00 | 367.00 | -2.34% | 39,917 |
| Jul 29, 2025 | 388.00 | 388.00 | 366.80 | 375.80 | 375.80 | -2.11% | 56,917 |
| Jul 28, 2025 | 385.00 | 395.00 | 380.00 | 383.90 | 383.90 | 5.38% | 122,358 |
| Jul 27, 2025 | 382.60 | 382.60 | 357.80 | 364.30 | 364.30 | -0.22% | 26,969 |
| Jul 24, 2025 | 390.00 | 390.00 | 352.30 | 365.10 | 365.10 | -4.60% | 80,175 |
| Jul 23, 2025 | 382.80 | 394.00 | 378.00 | 382.70 | 382.70 | -0.03% | 75,797 |
| Jul 22, 2025 | 396.60 | 401.00 | 371.00 | 382.80 | 382.80 | -3.19% | 122,270 |
| Jul 21, 2025 | 390.00 | 411.90 | 389.70 | 395.40 | 395.40 | 1.46% | 376,422 |
| Jul 20, 2025 | 360.00 | 409.50 | 360.00 | 389.70 | 389.70 | 18.92% | 841,220 |