Tectona Ltd (TLV:TECT)
Israel · Delayed Price · Currency is ILS · Price in ILA 155.10
-6.80 (-4.20%)
Jun 4, 2026, 5:24 PM IDT
Tectona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 166.40 | 163.90 | 160.00 | 161.90 | 161.90 | -2.70% | 32,315 |
| Jun 2, 2026 | 170.30 | 170.20 | 165.40 | 166.40 | 166.40 | -2.29% | 48,541 |
| Jun 1, 2026 | 173.00 | 175.00 | 168.40 | 170.30 | 170.30 | -2.52% | 64,808 |
| May 29, 2026 | 176.70 | 180.70 | 171.60 | 174.70 | 174.70 | -3.32% | 33,009 |
| May 28, 2026 | 187.10 | 187.70 | 179.00 | 180.70 | 180.70 | -3.42% | 6,947 |
| May 27, 2026 | 190.00 | 190.00 | 185.20 | 187.10 | 187.10 | -3.31% | 27,796 |
| May 26, 2026 | 194.10 | 194.10 | 192.60 | 193.50 | 193.50 | -0.31% | 4,300 |
| May 25, 2026 | 200.00 | 203.00 | 194.00 | 194.10 | 194.10 | -2.95% | 18,518 |
| May 18, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 30,000 |
| May 15, 2026 | 199.50 | 200.00 | 199.50 | 200.00 | 200.00 | 0.25% | 4,380 |
| May 14, 2026 | 209.20 | 204.70 | 197.00 | 199.50 | 199.50 | -4.64% | 19,737 |
| May 13, 2026 | 209.80 | 200.00 | 200.00 | 209.20 | 209.20 | -0.29% | 61 |
| May 11, 2026 | 210.60 | 209.80 | 209.80 | 209.80 | 209.80 | -0.38% | 2,375 |
| May 7, 2026 | 208.80 | 210.70 | 208.00 | 210.60 | 210.60 | 0.86% | 7,451 |
| May 6, 2026 | 204.00 | 210.80 | 206.80 | 208.80 | 208.80 | 2.35% | 23,508 |
| May 5, 2026 | 200.20 | 212.00 | 200.20 | 204.00 | 204.00 | 1.90% | 181,327 |
| May 4, 2026 | 200.20 | 201.40 | 194.50 | 200.20 | 200.20 | - | 128,119 |
| May 1, 2026 | 208.00 | 212.50 | 198.80 | 200.20 | 200.20 | -3.75% | 10,225 |
| Apr 30, 2026 | 208.60 | 208.60 | 207.90 | 208.00 | 208.00 | -0.29% | 1,035 |
| Apr 29, 2026 | 206.90 | 213.40 | 206.80 | 208.60 | 208.60 | 3.68% | 10,859 |
| Apr 28, 2026 | 209.70 | 219.00 | 200.00 | 201.20 | 201.20 | -4.05% | 23,667 |
| Apr 27, 2026 | 209.70 | 211.70 | 211.70 | 209.70 | 209.70 | - | 10 |
| Apr 24, 2026 | 207.90 | 210.20 | 208.00 | 209.70 | 209.70 | 0.87% | 13,662 |
| Apr 23, 2026 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - | 1,251 |
| Apr 20, 2026 | 211.80 | 213.00 | 207.00 | 207.90 | 207.90 | -1.84% | 11,398 |
| Apr 17, 2026 | 217.80 | 217.40 | 209.00 | 211.80 | 211.80 | -2.75% | 1,651 |
| Apr 16, 2026 | 200.20 | 219.60 | 200.20 | 217.80 | 217.80 | 4.26% | 7,253 |
| Apr 15, 2026 | 201.10 | 210.00 | 201.10 | 208.90 | 208.90 | -1.14% | 9,599 |
| Apr 14, 2026 | 203.00 | 219.60 | 198.00 | 211.30 | 211.30 | 6.02% | 44,669 |
| Apr 13, 2026 | 203.10 | 203.10 | 195.00 | 199.30 | 199.30 | -1.39% | 14,089 |
| Apr 10, 2026 | 195.00 | 203.00 | 195.00 | 202.10 | 202.10 | 3.11% | 21,491 |
| Apr 9, 2026 | 182.20 | 203.20 | 178.30 | 196.00 | 196.00 | 7.57% | 42,070 |
| Apr 6, 2026 | 186.20 | 188.30 | 176.60 | 182.20 | 182.20 | -2.15% | 19,304 |
| Apr 3, 2026 | 192.20 | 192.20 | 181.00 | 186.20 | 186.20 | -3.12% | 3,696 |
| Mar 31, 2026 | 192.00 | 198.80 | 185.00 | 192.20 | 192.20 | -2.24% | 32,321 |
| Mar 30, 2026 | 200.30 | 222.40 | 192.60 | 196.60 | 196.60 | -1.85% | 8,755 |
| Mar 27, 2026 | 202.40 | 202.30 | 200.00 | 200.30 | 200.30 | -1.04% | 5,348 |
| Mar 26, 2026 | 208.00 | 216.30 | 196.80 | 202.40 | 202.40 | -7.79% | 109,719 |
| Mar 25, 2026 | 218.50 | 229.00 | 218.40 | 219.50 | 219.50 | 0.46% | 1,792 |
| Mar 24, 2026 | 220.70 | 221.80 | 209.00 | 218.50 | 218.50 | -1.00% | 9,248 |
| Mar 23, 2026 | 223.50 | 223.50 | 220.50 | 220.70 | 220.70 | -1.91% | 17,874 |
| Mar 20, 2026 | 237.20 | 231.00 | 225.00 | 225.00 | 225.00 | -5.14% | 60,011 |
| Mar 19, 2026 | 245.40 | 246.30 | 221.10 | 237.20 | 237.20 | -3.34% | 41,616 |
| Mar 18, 2026 | 250.90 | 252.00 | 245.00 | 245.40 | 245.40 | -2.19% | 26,386 |
| Mar 17, 2026 | 260.60 | 255.00 | 247.10 | 250.90 | 250.90 | -3.72% | 14,761 |
| Mar 16, 2026 | 269.00 | 269.00 | 258.00 | 260.60 | 260.60 | -3.52% | 18,773 |
| Mar 13, 2026 | 263.60 | 270.30 | 253.30 | 270.10 | 270.10 | 2.47% | 20,989 |
| Mar 12, 2026 | 270.30 | 270.30 | 260.00 | 263.60 | 263.60 | -2.48% | 21,325 |
| Mar 11, 2026 | 273.80 | 273.80 | 270.30 | 270.30 | 270.30 | -1.28% | 19,127 |
| Mar 10, 2026 | 272.20 | 275.20 | 270.40 | 273.80 | 273.80 | 0.59% | 42,746 |