Tedea Technological Development and Automation Ltd. (TLV:TEDE)
Israel · Delayed Price · Currency is ILS · Price in ILA 347.50
-3.50 (-1.00%)
Nov 27, 2025, 5:24 PM IDT
TLV:TEDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 513.50 | 502.10 | 451.90 | 462.40 | 462.40 | -9.95% | 8,187 |
| Oct 5, 2025 | 515.60 | 511.00 | 511.00 | 513.50 | 513.50 | -0.41% | 180 |
| Sep 25, 2025 | 528.80 | 523.90 | 501.90 | 515.60 | 515.60 | -2.50% | 1,897 |
| Sep 21, 2025 | 533.00 | 524.00 | 524.00 | 528.80 | 528.80 | -0.79% | 160 |
| Sep 18, 2025 | 536.00 | 524.00 | 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 | 556.80 | 545.70 | 549.50 | 549.50 | -3.92% | 466 |
| Sep 11, 2025 | 573.30 | 573.30 | 570.20 | 571.90 | 571.90 | -0.24% | 1,203 |
| Sep 10, 2025 | 571.90 | 571.90 | 571.90 | 573.30 | 573.30 | -0.26% | 174 |
| Sep 7, 2025 | 581.90 | 578.90 | 557.00 | 574.80 | 574.80 | -1.22% | 172 |
| Aug 28, 2025 | 584.00 | 580.00 | 580.00 | 581.90 | 581.90 | -0.36% | 160 |
| Aug 26, 2025 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | -0.12% | 300 |
| Aug 21, 2025 | 608.50 | 585.10 | 584.60 | 584.70 | 584.70 | -3.91% | 1,192 |
| Aug 20, 2025 | 607.70 | 610.70 | 610.70 | 608.50 | 608.50 | 0.13% | 79 |
| Aug 18, 2025 | 677.40 | 643.00 | 569.00 | 607.70 | 607.70 | -10.29% | 3,644 |
| Aug 13, 2025 | 682.20 | 663.20 | 663.20 | 677.40 | 677.40 | -0.70% | 79 |
| Aug 12, 2025 | 659.70 | 686.40 | 659.70 | 682.20 | 682.20 | 3.41% | 3,266 |
| Aug 11, 2025 | 635.30 | 661.40 | 657.90 | 659.70 | 659.70 | 3.84% | 1,050 |
| Aug 10, 2025 | 635.30 | 635.30 | 635.00 | 635.30 | 635.30 | - | 581 |
| Aug 5, 2025 | 618.50 | 648.00 | 622.70 | 635.30 | 635.30 | 2.72% | 1,040 |
| Aug 4, 2025 | 598.50 | 625.00 | 608.80 | 618.50 | 618.50 | 3.34% | 2,440 |
| Jul 31, 2025 | 569.80 | 601.00 | 597.90 | 598.50 | 598.50 | 5.04% | 2,915 |
| Jul 30, 2025 | 552.40 | 569.80 | 569.70 | 569.80 | 569.80 | 3.15% | 580 |
| Jul 29, 2025 | 536.40 | 574.90 | 536.40 | 552.40 | 552.40 | 5.06% | 2,830 |
| Jul 28, 2025 | 539.90 | 539.90 | 517.70 | 525.80 | 525.80 | -2.61% | 2,179 |
| Jul 24, 2025 | 539.90 | 539.90 | 539.80 | 539.90 | 539.90 | - | 1,154 |
| Jul 23, 2025 | 544.00 | 534.00 | 534.00 | 539.90 | 539.90 | -0.75% | 132 |
| Jul 21, 2025 | 566.40 | 544.20 | 543.50 | 544.00 | 544.00 | -3.95% | 1,799 |
| Jul 20, 2025 | 598.90 | 570.70 | 560.00 | 566.40 | 566.40 | -5.43% | 2,935 |
| Jul 17, 2025 | 604.00 | 592.00 | 592.00 | 598.90 | 598.90 | -0.84% | 135 |
| Jul 14, 2025 | 632.80 | 602.10 | 602.00 | 604.00 | 604.00 | -4.55% | 300 |
| Jul 13, 2025 | 640.10 | 610.80 | 610.80 | 632.80 | 632.80 | -1.14% | 80 |
| Jul 10, 2025 | 645.10 | 625.00 | 625.00 | 640.10 | 640.10 | -0.78% | 80 |
| Jul 8, 2025 | 646.60 | 646.70 | 640.30 | 645.10 | 645.10 | -0.23% | 160 |
| Jul 7, 2025 | 627.20 | 646.60 | 646.60 | 646.60 | 646.60 | 3.09% | 449 |