Tedea Technological Development and Automation Ltd. (TLV:TEDE)
Israel · Delayed Price · Currency is ILS · Price in ILA 520.90
-11.50 (-2.16%)
At close: Feb 20, 2026
TLV:TEDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 532.40 | 521.00 | 520.50 | 520.90 | 520.90 | -2.16% | 2,110 |
| Feb 19, 2026 | 521.70 | 533.40 | 509.10 | 532.40 | 532.40 | 2.05% | 10,888 |
| Feb 18, 2026 | 533.40 | 533.40 | 520.00 | 521.70 | 521.70 | -2.19% | 834 |
| Feb 17, 2026 | 525.90 | 535.00 | 473.30 | 533.40 | 533.40 | 1.43% | 23,968 |
| Feb 16, 2026 | 490.00 | 539.90 | 417.00 | 525.90 | 525.90 | 5.41% | 35,638 |
| Feb 13, 2026 | 495.00 | 524.90 | 467.60 | 498.90 | 498.90 | 0.97% | 5,863 |
| Feb 12, 2026 | 418.50 | 515.00 | 418.50 | 494.10 | 494.10 | 18.26% | 41,432 |
| Feb 11, 2026 | 518.90 | 544.00 | 389.20 | 417.80 | 417.80 | -19.48% | 22,456 |
| Feb 10, 2026 | 379.60 | 549.90 | 379.60 | 518.90 | 518.90 | 36.70% | 112,819 |
| Feb 9, 2026 | 353.90 | 387.50 | 361.80 | 379.60 | 379.60 | 7.26% | 6,810 |
| Feb 6, 2026 | 345.30 | 365.00 | 337.60 | 353.90 | 353.90 | 2.49% | 6,037 |
| Feb 5, 2026 | 352.60 | 360.00 | 328.00 | 345.30 | 345.30 | -2.07% | 3,958 |
| Feb 4, 2026 | 359.30 | 366.50 | 351.30 | 352.60 | 352.60 | -1.86% | 2,876 |
| Feb 3, 2026 | 349.10 | 369.00 | 344.00 | 359.30 | 359.30 | 2.92% | 10,532 |
| Feb 2, 2026 | 348.80 | 349.10 | 349.10 | 349.10 | 349.10 | 0.09% | 920 |
| Jan 30, 2026 | 363.70 | 348.90 | 348.80 | 348.80 | 348.80 | -4.10% | 3,347 |
| Jan 29, 2026 | 350.00 | 400.40 | 350.00 | 363.70 | 363.70 | -0.98% | 11,525 |
| Jan 28, 2026 | 376.00 | 378.00 | 351.00 | 367.30 | 367.30 | -2.98% | 5,973 |
| Jan 27, 2026 | 482.50 | 471.70 | 370.00 | 378.60 | 378.60 | -21.53% | 20,276 |
| Jan 26, 2026 | 405.20 | 524.90 | 405.20 | 482.50 | 482.50 | 26.21% | 59,881 |
| Jan 23, 2026 | 340.50 | 398.40 | 360.00 | 382.30 | 382.30 | 12.28% | 6,700 |
| Jan 22, 2026 | 321.10 | 350.00 | 328.30 | 340.50 | 340.50 | 6.04% | 3,140 |
| Jan 19, 2026 | 321.10 | 321.10 | 321.10 | 321.10 | 321.10 | - | 616 |
| Jan 7, 2026 | 314.10 | 321.10 | 321.10 | 321.10 | 321.10 | 2.23% | 2,481 |
| Dec 31, 2025 | 321.20 | 314.10 | 314.10 | 314.10 | 314.10 | -2.21% | 1,000 |
| Dec 30, 2025 | 320.60 | 323.80 | 323.80 | 321.20 | 321.20 | 0.19% | 102 |
| Dec 29, 2025 | 332.10 | 327.70 | 299.30 | 320.60 | 320.60 | -3.46% | 39,946 |
| Dec 25, 2025 | 327.00 | 333.00 | 330.00 | 332.10 | 332.10 | 1.56% | 31,010 |
| Dec 21, 2025 | 327.70 | 327.00 | 327.00 | 327.00 | 327.00 | -0.21% | 621 |
| Dec 17, 2025 | 327.70 | 327.70 | 320.60 | 327.70 | 327.70 | - | 15,502 |
| Dec 16, 2025 | 329.50 | 322.20 | 322.20 | 327.70 | 327.70 | -0.55% | 140 |
| Dec 14, 2025 | 331.10 | 331.40 | 324.10 | 329.50 | 329.50 | -0.48% | 376 |
| Dec 11, 2025 | 338.60 | 332.40 | 331.00 | 331.10 | 331.10 | -2.22% | 15,544 |
| Dec 8, 2025 | 339.70 | 378.00 | 332.30 | 338.60 | 338.60 | -0.32% | 2,695 |
| Dec 7, 2025 | 339.70 | 339.70 | 332.10 | 339.70 | 339.70 | - | 22,260 |
| Dec 2, 2025 | 347.50 | 340.20 | 339.50 | 339.70 | 339.70 | -2.24% | 10,085 |
| Nov 27, 2025 | 351.00 | 358.50 | 337.00 | 347.50 | 347.50 | -1.00% | 1,575 |
| Nov 26, 2025 | 358.20 | 351.70 | 350.20 | 351.00 | 351.00 | -2.01% | 1,800 |
| Nov 24, 2025 | 368.80 | 362.10 | 354.00 | 358.20 | 358.20 | -2.87% | 7,963 |
| Nov 23, 2025 | 368.80 | 368.80 | 368.80 | 368.80 | 368.80 | - | 2,701 |
| Nov 19, 2025 | 367.90 | 375.30 | 367.90 | 368.80 | 368.80 | 0.24% | 7,146 |
| Nov 18, 2025 | 369.00 | 370.00 | 360.80 | 367.90 | 367.90 | -0.30% | 1,230 |
| Nov 17, 2025 | 388.60 | 380.80 | 342.00 | 369.00 | 369.00 | -5.04% | 3,497 |
| Nov 9, 2025 | 388.60 | 388.60 | 388.60 | 388.60 | 388.60 | - | 643 |
| Oct 29, 2025 | 387.80 | 408.00 | 387.80 | 388.60 | 388.60 | 0.80% | 1,084 |
| Oct 28, 2025 | 407.50 | 391.20 | 372.00 | 385.50 | 385.50 | -5.40% | 1,616 |
| Oct 27, 2025 | 444.00 | 434.20 | 389.00 | 407.50 | 407.50 | -8.22% | 7,368 |
| Oct 22, 2025 | 447.60 | 444.00 | 444.00 | 444.00 | 444.00 | -0.80% | 30,000 |
| Oct 20, 2025 | 452.10 | 447.60 | 447.60 | 447.60 | 447.60 | -1.00% | 442 |
| Oct 19, 2025 | 462.40 | 452.20 | 452.10 | 452.10 | 452.10 | -2.23% | 394 |