Tectona Ltd (TLV:TECT)
Israel · Delayed Price · Currency is ILS · Price in ILA 393.50
-4.80 (-1.21%)
Aug 6, 2025, 3:12 PM IDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 310.00 | 343.90 | 310.00 | 327.70 | 327.70 | 3.83% | 64,113 |
| Jul 16, 2025 | 320.70 | 323.90 | 301.00 | 315.60 | 315.60 | -1.59% | 103,362 |
| Jul 15, 2025 | 352.00 | 352.00 | 315.00 | 320.70 | 320.70 | -8.89% | 130,375 |
| Jul 14, 2025 | 339.60 | 355.30 | 339.00 | 352.00 | 352.00 | 10.17% | 313,936 |
| Jul 13, 2025 | 305.00 | 333.00 | 305.00 | 319.50 | 319.50 | 9.23% | 280,370 |
| Jul 10, 2025 | 274.10 | 300.00 | 274.10 | 292.50 | 292.50 | 6.71% | 144,048 |
| Jul 9, 2025 | 270.00 | 276.80 | 266.60 | 274.10 | 274.10 | 1.52% | 19,188 |
| Jul 8, 2025 | 273.40 | 274.90 | 266.00 | 270.00 | 270.00 | -1.24% | 23,247 |
| Jul 7, 2025 | 280.00 | 280.00 | 273.00 | 273.40 | 273.40 | -2.29% | 20,294 |
| Jul 6, 2025 | 270.00 | 280.00 | 270.00 | 279.80 | 279.80 | 1.08% | 33,532 |
| Jul 3, 2025 | 279.50 | 292.00 | 272.10 | 276.80 | 276.80 | -0.97% | 30,218 |
| Jul 2, 2025 | 283.50 | 294.70 | 277.00 | 279.50 | 279.50 | -1.41% | 22,369 |
| Jul 1, 2025 | 286.50 | 288.00 | 281.20 | 283.50 | 283.50 | -1.05% | 11,966 |
| Jun 30, 2025 | 285.60 | 291.50 | 284.90 | 286.50 | 286.50 | 0.32% | 25,874 |
| Jun 29, 2025 | 281.10 | 293.00 | 278.00 | 285.60 | 285.60 | 1.60% | 8,121 |
| Jun 26, 2025 | 277.10 | 282.50 | 277.10 | 281.10 | 281.10 | 1.70% | 18,250 |
| Jun 25, 2025 | 272.00 | 286.20 | 272.00 | 276.40 | 276.40 | 1.06% | 20,684 |
| Jun 24, 2025 | 260.30 | 280.10 | 260.30 | 273.50 | 273.50 | 5.07% | 74,060 |
| Jun 23, 2025 | 271.00 | 271.00 | 255.00 | 260.30 | 260.30 | -2.84% | 36,646 |
| Jun 22, 2025 | 258.00 | 270.90 | 258.00 | 267.90 | 267.90 | 0.45% | 16,087 |
| Jun 19, 2025 | 270.60 | 270.80 | 265.10 | 266.70 | 266.70 | -1.44% | 27,965 |
| Jun 18, 2025 | 269.70 | 272.00 | 269.70 | 270.60 | 270.60 | 0.33% | 15,975 |
| Jun 17, 2025 | 271.70 | 272.10 | 264.00 | 269.70 | 269.70 | -0.74% | 39,236 |
| Jun 16, 2025 | 264.00 | 274.00 | 264.00 | 271.70 | 271.70 | 1.72% | 3,281 |
| Jun 15, 2025 | 257.30 | 285.90 | 255.00 | 267.10 | 267.10 | 3.81% | 11,452 |
| Jun 12, 2025 | 275.00 | 275.00 | 252.90 | 257.30 | 257.30 | -5.13% | 78,796 |
| Jun 11, 2025 | 283.80 | 289.80 | 256.60 | 271.20 | 271.20 | -4.44% | 30,944 |
| Jun 10, 2025 | 290.50 | 294.80 | 281.60 | 283.80 | 283.80 | -2.31% | 26,838 |
| Jun 9, 2025 | 288.40 | 295.00 | 288.40 | 290.50 | 290.50 | 0.73% | 22,189 |
| Jun 8, 2025 | 290.00 | 294.00 | 287.00 | 288.40 | 288.40 | 0.31% | 44,072 |
| Jun 5, 2025 | 298.00 | 298.70 | 281.00 | 287.50 | 287.50 | -1.03% | 17,250 |
| Jun 4, 2025 | 290.00 | 300.00 | 290.00 | 290.50 | 290.50 | -1.69% | 33,170 |
| Jun 3, 2025 | 294.50 | 308.70 | 293.00 | 295.50 | 295.50 | 0.34% | 71,179 |
| May 29, 2025 | 300.00 | 300.00 | 284.20 | 294.50 | 294.50 | -0.67% | 29,725 |
| May 28, 2025 | 300.20 | 303.00 | 292.00 | 296.50 | 296.50 | -1.23% | 15,485 |
| May 27, 2025 | 301.00 | 309.80 | 291.50 | 300.20 | 300.20 | -0.30% | 63,930 |
| May 26, 2025 | 300.90 | 309.80 | 296.00 | 301.10 | 301.10 | 0.07% | 16,338 |
| May 25, 2025 | 312.30 | 312.30 | 298.90 | 300.90 | 300.90 | -3.65% | 14,787 |