Tectona Ltd (TLV:TECT)
Israel · Delayed Price · Currency is ILS · Price in ILA 296.50
-5.90 (-1.95%)
At close: Jan 9, 2026
Tectona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 308.10 | 295.00 | 292.90 | 293.80 | 293.80 | -4.64% | 7,379 |
| Nov 19, 2025 | 285.10 | 310.10 | 277.10 | 308.10 | 308.10 | 8.07% | 137,876 |
| Nov 18, 2025 | 309.80 | 305.50 | 281.00 | 285.10 | 285.10 | -7.97% | 79,053 |
| Nov 17, 2025 | 330.60 | 330.60 | 297.10 | 309.80 | 309.80 | -2.12% | 29,083 |
| Nov 16, 2025 | 319.00 | 329.90 | 312.00 | 316.50 | 316.50 | -0.78% | 3,667 |
| Nov 13, 2025 | 320.00 | 320.00 | 314.20 | 319.00 | 319.00 | -2.98% | 5,398 |
| Nov 12, 2025 | 320.40 | 330.00 | 320.40 | 328.80 | 328.80 | 2.62% | 36,585 |
| Nov 11, 2025 | 319.90 | 327.00 | 309.10 | 320.40 | 320.40 | 0.53% | 52,719 |
| Nov 10, 2025 | 325.00 | 325.00 | 308.00 | 318.70 | 318.70 | 5.53% | 42,877 |
| Nov 9, 2025 | 322.60 | 322.60 | 302.00 | 302.00 | 302.00 | -4.52% | 20,737 |
| 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 |