Tedea Technological Development and Automation Ltd. (TLV:TEDE)
Israel · Delayed Price · Currency is ILS · Price in ILA 348.80
-14.90 (-4.10%)
At close: Jan 30, 2026
TLV:TEDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |