Tedea Technological Development and Automation Ltd. (TLV:TEDE)
Israel · Delayed Price · Currency is ILS · Price in ILA 408.00
+19.40 (4.99%)
Oct 29, 2025, 5:24 PM IDT
TLV:TEDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 388.60 | 388.60 | 388.60 | 388.60 | 388.60 | - | - |
| Nov 5, 2025 | 388.60 | 388.60 | 388.60 | 388.60 | 388.60 | - | - |
| Nov 4, 2025 | 388.60 | 388.60 | 388.60 | 388.60 | 388.60 | - | - |
| Nov 3, 2025 | 388.60 | 388.60 | 388.60 | 388.60 | 388.60 | - | - |
| Nov 2, 2025 | 388.60 | 388.60 | 388.60 | 388.60 | 388.60 | - | - |
| Oct 30, 2025 | 388.60 | 388.60 | 388.60 | 388.60 | 388.60 | - | - |
| Oct 29, 2025 | 387.80 | 408.00 | 387.80 | 388.60 | 388.60 | 0.80% | 1,084 |
| Oct 28, 2025 | 407.50 | 407.50 | 372.00 | 385.50 | 385.50 | -5.40% | 1,616 |
| Oct 27, 2025 | 444.00 | 444.00 | 389.00 | 407.50 | 407.50 | -8.22% | 7,368 |
| Oct 26, 2025 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - | - |
| Oct 23, 2025 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - | - |
| Oct 22, 2025 | 447.60 | 447.60 | 444.00 | 444.00 | 444.00 | -0.80% | 30,000 |
| Oct 21, 2025 | 447.60 | 447.60 | 447.60 | 447.60 | 447.60 | - | - |
| Oct 20, 2025 | 452.10 | 452.10 | 447.60 | 447.60 | 447.60 | -1.00% | 442 |
| Oct 19, 2025 | 462.40 | 462.40 | 452.10 | 452.10 | 452.10 | -2.23% | 394 |
| Oct 16, 2025 | 513.50 | 513.50 | 451.90 | 462.40 | 462.40 | -10.32% | 8,187 |
| Oct 15, 2025 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | - | - |
| Oct 12, 2025 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | - | - |
| Oct 9, 2025 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | - | - |
| Oct 8, 2025 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | 0.41% | - |
| Oct 5, 2025 | 515.60 | 515.60 | 511.00 | 513.50 | 513.50 | -0.41% | 180 |
| Sep 30, 2025 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | - | - |
| Sep 29, 2025 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | - | - |
| Sep 28, 2025 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | - | - |
| Sep 25, 2025 | 528.80 | 528.80 | 501.90 | 515.60 | 515.60 | -2.50% | 1,897 |
| Sep 21, 2025 | 533.00 | 533.00 | 524.00 | 528.80 | 528.80 | -0.79% | 160 |
| Sep 18, 2025 | 536.00 | 536.00 | 524.00 | 533.00 | 533.00 | -0.56% | 86 |
| Sep 17, 2025 | 537.00 | 537.00 | 534.20 | 536.00 | 536.00 | -0.19% | 6,284 |
| Sep 16, 2025 | 523.80 | 547.80 | 523.80 | 537.00 | 537.00 | -2.27% | 246 |
| Sep 15, 2025 | 571.90 | 571.90 | 545.70 | 549.50 | 549.50 | -3.92% | 466 |
| Sep 14, 2025 | 571.90 | 571.90 | 571.90 | 571.90 | 571.90 | - | - |
| Sep 11, 2025 | 573.30 | 573.30 | 570.20 | 571.90 | 571.90 | -0.24% | 1,203 |
| Sep 10, 2025 | 571.90 | 573.30 | 571.90 | 573.30 | 573.30 | -0.26% | 174 |
| Sep 9, 2025 | 574.80 | 574.80 | 574.80 | 574.80 | 574.80 | - | - |
| Sep 8, 2025 | 574.80 | 574.80 | 574.80 | 574.80 | 574.80 | - | - |
| Sep 7, 2025 | 581.90 | 581.90 | 557.00 | 574.80 | 574.80 | -1.22% | 172 |
| Sep 4, 2025 | 581.90 | 581.90 | 581.90 | 581.90 | 581.90 | - | - |
| Sep 3, 2025 | 581.90 | 581.90 | 581.90 | 581.90 | 581.90 | - | - |
| Sep 2, 2025 | 581.90 | 581.90 | 581.90 | 581.90 | 581.90 | - | - |
| Sep 1, 2025 | 581.90 | 581.90 | 581.90 | 581.90 | 581.90 | - | - |
| Aug 31, 2025 | 581.90 | 581.90 | 581.90 | 581.90 | 581.90 | - | - |
| Aug 28, 2025 | 584.00 | 584.00 | 580.00 | 581.90 | 581.90 | -0.36% | 160 |
| Aug 27, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - | - |
| Aug 26, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | -0.12% | 300 |
| Aug 25, 2025 | 584.70 | 584.70 | 584.70 | 584.70 | 584.70 | - | - |
| Aug 24, 2025 | 584.70 | 584.70 | 584.70 | 584.70 | 584.70 | - | - |
| Aug 21, 2025 | 608.50 | 608.50 | 584.60 | 584.70 | 584.70 | -3.91% | 1,192 |
| Aug 20, 2025 | 607.70 | 610.70 | 607.70 | 608.50 | 608.50 | 0.13% | 79 |
| Aug 19, 2025 | 607.70 | 607.70 | 607.70 | 607.70 | 607.70 | - | - |
| Aug 18, 2025 | 677.40 | 677.40 | 569.00 | 607.70 | 607.70 | -10.29% | 3,644 |