Tedea Technological Development and Automation Ltd. (TLV:TEDE)
Israel · Delayed Price · Currency is ILS · Price in ILA 431.80
-4.60 (-1.05%)
Jun 4, 2026, 5:24 PM IDT
TLV:TEDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 432.80 | 442.80 | 436.40 | 436.40 | 436.40 | 0.83% | 688 |
| May 29, 2026 | 419.70 | 432.80 | 432.80 | 432.80 | 432.80 | 3.12% | 693 |
| May 28, 2026 | 415.50 | 423.80 | 403.40 | 419.70 | 419.70 | 1.01% | 1,101 |
| May 27, 2026 | 381.00 | 430.00 | 402.00 | 415.50 | 415.50 | 9.06% | 13,701 |
| May 26, 2026 | 349.10 | 398.20 | 366.50 | 381.00 | 381.00 | 9.14% | 13,483 |
| May 25, 2026 | 322.50 | 380.00 | 329.70 | 349.10 | 349.10 | 8.25% | 8,151 |
| May 20, 2026 | 318.20 | 330.90 | 318.80 | 322.50 | 322.50 | 1.35% | 2,261 |
| May 14, 2026 | 329.90 | 325.00 | 315.40 | 318.20 | 318.20 | -3.55% | 7,874 |
| May 13, 2026 | 330.00 | 317.10 | 317.10 | 329.90 | 329.90 | -0.03% | 3 |
| May 12, 2026 | 338.70 | 330.00 | 330.00 | 330.00 | 330.00 | -2.57% | 3,365 |
| May 5, 2026 | 352.50 | 350.00 | 337.00 | 338.70 | 338.70 | -3.91% | 6,228 |
| May 4, 2026 | 367.50 | 352.70 | 352.50 | 352.50 | 352.50 | -4.08% | 1,442 |
| Apr 29, 2026 | 367.30 | 368.00 | 365.00 | 367.50 | 367.50 | 0.05% | 816 |
| Apr 27, 2026 | 381.10 | 367.40 | 367.30 | 367.30 | 367.30 | -3.62% | 1,200 |
| Apr 14, 2026 | 389.80 | 381.10 | 381.00 | 381.10 | 381.10 | -2.23% | 1,420 |
| Apr 9, 2026 | 389.80 | 389.80 | 389.80 | 389.80 | 389.80 | - | 249 |
| Mar 27, 2026 | 389.10 | 391.00 | 391.00 | 389.80 | 389.80 | 0.18% | 150 |
| Mar 24, 2026 | 422.00 | 412.60 | 365.90 | 389.10 | 389.10 | -7.80% | 20,536 |
| Mar 18, 2026 | 409.50 | 427.00 | 409.50 | 422.00 | 422.00 | -1.17% | 209 |
| Mar 12, 2026 | 436.60 | 436.60 | 417.00 | 427.00 | 427.00 | -2.20% | 2,179 |
| Mar 11, 2026 | 450.20 | 438.90 | 420.00 | 436.60 | 436.60 | -3.02% | 8,725 |
| Mar 10, 2026 | 458.90 | 454.90 | 434.00 | 450.20 | 450.20 | -1.90% | 9,093 |
| Mar 9, 2026 | 464.70 | 464.70 | 444.10 | 458.90 | 458.90 | -5.60% | 2,507 |
| Mar 5, 2026 | 489.60 | 491.80 | 478.60 | 486.10 | 486.10 | -0.71% | 3,416 |
| Mar 4, 2026 | 488.20 | 510.20 | 485.00 | 489.60 | 489.60 | 0.29% | 8,402 |
| Mar 2, 2026 | 508.30 | 492.00 | 486.00 | 488.20 | 488.20 | -3.95% | 500 |
| Feb 26, 2026 | 511.80 | 508.90 | 488.30 | 508.30 | 508.30 | -0.68% | 8,589 |
| Feb 24, 2026 | 520.90 | 508.40 | 507.90 | 511.80 | 511.80 | -1.75% | 411 |
| 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 |