Tedea Technological Development and Automation Ltd. (TLV:TEDE)
Israel · Delayed Price · Currency is ILS · Price in ILA 513.20
+33.30 (6.94%)
Sep 10, 2026, 5:24 PM IDT
TLV:TEDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 479.90 | 523.10 | 441.50 | 513.20 | 513.20 | 6.94% | 17,645 |
| Sep 9, 2026 | 514.70 | 493.70 | 478.70 | 479.90 | 479.90 | -6.76% | 9,372 |
| Sep 7, 2026 | 530.00 | 561.80 | 513.00 | 514.70 | 514.70 | -2.89% | 17,398 |
| Sep 4, 2026 | 529.60 | 530.70 | 530.70 | 530.00 | 530.00 | 0.08% | 117 |
| Sep 3, 2026 | 517.30 | 580.00 | 475.90 | 529.60 | 529.60 | 2.38% | 6,217 |
| Sep 2, 2026 | 637.60 | 623.30 | 480.00 | 517.30 | 517.30 | -18.87% | 46,099 |
| Sep 1, 2026 | 602.00 | 651.40 | 615.50 | 637.60 | 637.60 | 5.91% | 28,055 |
| Aug 31, 2026 | 483.60 | 620.00 | 495.70 | 602.00 | 602.00 | 24.48% | 19,793 |
| Aug 28, 2026 | 446.20 | 490.80 | 448.00 | 483.60 | 483.60 | 8.38% | 13,399 |
| Aug 27, 2026 | 436.20 | 446.40 | 446.00 | 446.20 | 446.20 | 2.29% | 600 |
| Aug 26, 2026 | 415.30 | 448.00 | 415.30 | 436.20 | 436.20 | 5.03% | 14,795 |
| Aug 25, 2026 | 365.40 | 415.40 | 401.80 | 415.30 | 415.30 | 13.66% | 27,615 |
| Aug 24, 2026 | 367.20 | 365.40 | 365.40 | 365.40 | 365.40 | -0.49% | 6,680 |
| Aug 21, 2026 | 370.60 | 370.40 | 353.80 | 367.20 | 367.20 | -0.92% | 9,799 |
| Aug 20, 2026 | 374.80 | 357.80 | 357.80 | 370.60 | 370.60 | -1.12% | 120 |
| Aug 13, 2026 | 391.30 | 391.20 | 373.40 | 374.80 | 374.80 | -4.22% | 1,560 |
| Aug 12, 2026 | 395.70 | 395.50 | 377.80 | 391.30 | 391.30 | -1.11% | 240 |
| Aug 11, 2026 | 402.10 | 397.90 | 380.00 | 395.70 | 395.70 | -1.59% | 240 |
| Aug 6, 2026 | 403.90 | 385.50 | 385.50 | 402.10 | 402.10 | -0.45% | 49 |
| Aug 4, 2026 | 408.50 | 408.20 | 390.00 | 403.90 | 403.90 | -1.13% | 240 |
| Jul 28, 2026 | 415.60 | 415.60 | 397.40 | 408.50 | 408.50 | -1.71% | 3,127 |
| Jul 27, 2026 | 350.50 | 425.00 | 342.70 | 415.60 | 415.60 | 18.57% | 11,430 |
| Jul 24, 2026 | 358.40 | 350.50 | 350.40 | 350.50 | 350.50 | -2.20% | 2,522 |
| Jul 22, 2026 | 348.90 | 369.70 | 334.60 | 358.40 | 358.40 | 2.72% | 14,703 |
| Jul 21, 2026 | 352.80 | 348.90 | 340.00 | 348.90 | 348.90 | -1.11% | 12,900 |
| Jul 20, 2026 | 350.80 | 354.30 | 354.30 | 352.80 | 352.80 | 0.57% | 300 |
| Jul 16, 2026 | 350.80 | 350.80 | 350.80 | 350.80 | 350.80 | - | 150 |
| Jul 15, 2026 | 364.00 | 350.90 | 350.80 | 350.80 | 350.80 | -3.63% | 4,593 |
| Jul 10, 2026 | 374.60 | 374.60 | 359.50 | 364.00 | 364.00 | -2.83% | 1,710 |
| Jul 8, 2026 | 364.30 | 391.00 | 364.70 | 374.60 | 374.60 | 2.83% | 3,092 |
| Jul 6, 2026 | 360.70 | 364.30 | 364.30 | 364.30 | 364.30 | 1.00% | 1,520 |
| Jul 3, 2026 | 350.30 | 369.80 | 350.90 | 360.70 | 360.70 | 2.97% | 5,284 |
| Jul 2, 2026 | 388.10 | 372.50 | 349.90 | 350.30 | 350.30 | -9.74% | 23,610 |
| Jun 24, 2026 | 403.10 | 402.80 | 385.00 | 388.10 | 388.10 | -3.72% | 1,390 |
| Jun 17, 2026 | 422.00 | 403.20 | 403.10 | 403.10 | 403.10 | -4.48% | 1,551 |
| Jun 5, 2026 | 431.80 | 422.10 | 421.80 | 422.00 | 422.00 | -2.27% | 13,315 |
| Jun 4, 2026 | 436.40 | 436.40 | 426.80 | 431.80 | 431.80 | -1.05% | 1,903 |
| 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 |