Tedea Technological Development and Automation Ltd. (TLV:TEDE)
Israel · Delayed Price · Currency is ILS · Price in ILA 408.50
-7.10 (-1.71%)
Jul 28, 2026, 5:24 PM IDT
TLV:TEDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |