Tedea Technological Development and Automation Ltd. (TLV:TEDE)
Israel · Delayed Price · Currency is ILS · Price in ILA 318.20
-11.70 (-3.55%)
May 14, 2026, 5:24 PM IDT
TLV:TEDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 329.90 | 329.90 | 315.40 | 318.20 | 318.20 | -3.55% | 7,874 |
| May 13, 2026 | 330.00 | 330.00 | 317.10 | 329.90 | 329.90 | -0.03% | 3 |
| May 12, 2026 | 338.70 | 338.70 | 330.00 | 330.00 | 330.00 | -2.57% | 3,365 |
| May 11, 2026 | 338.70 | 338.70 | 338.70 | 338.70 | 338.70 | - | - |
| May 8, 2026 | 338.70 | 338.70 | 338.70 | 338.70 | 338.70 | - | - |
| May 7, 2026 | 338.70 | 338.70 | 338.70 | 338.70 | 338.70 | - | - |
| May 6, 2026 | 338.70 | 338.70 | 338.70 | 338.70 | 338.70 | - | - |
| May 5, 2026 | 352.50 | 352.50 | 337.00 | 338.70 | 338.70 | -3.91% | 6,228 |
| May 4, 2026 | 367.50 | 367.50 | 352.50 | 352.50 | 352.50 | -4.08% | 1,442 |
| May 1, 2026 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | - | - |
| Apr 30, 2026 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | - | - |
| Apr 29, 2026 | 367.30 | 368.00 | 365.00 | 367.50 | 367.50 | 0.05% | 816 |
| Apr 28, 2026 | 367.30 | 367.30 | 367.30 | 367.30 | 367.30 | - | - |
| Apr 27, 2026 | 381.10 | 381.10 | 367.30 | 367.30 | 367.30 | -3.62% | 1,200 |
| Apr 24, 2026 | 381.10 | 381.10 | 381.10 | 381.10 | 381.10 | - | - |
| Apr 23, 2026 | 381.10 | 381.10 | 381.10 | 381.10 | 381.10 | - | - |
| Apr 20, 2026 | 381.10 | 381.10 | 381.10 | 381.10 | 381.10 | - | - |
| Apr 17, 2026 | 381.10 | 381.10 | 381.10 | 381.10 | 381.10 | - | - |
| Apr 16, 2026 | 381.10 | 381.10 | 381.10 | 381.10 | 381.10 | - | - |
| Apr 15, 2026 | 381.10 | 381.10 | 381.10 | 381.10 | 381.10 | - | - |
| Apr 14, 2026 | 389.80 | 389.80 | 381.00 | 381.10 | 381.10 | -2.23% | 1,420 |
| Apr 13, 2026 | 389.80 | 389.80 | 389.80 | 389.80 | 389.80 | - | - |
| Apr 10, 2026 | 389.80 | 389.80 | 389.80 | 389.80 | 389.80 | - | - |
| Apr 9, 2026 | 389.80 | 389.80 | 389.80 | 389.80 | 389.80 | - | 249 |
| Apr 6, 2026 | 389.80 | 389.80 | 389.80 | 389.80 | 389.80 | - | - |
| Apr 3, 2026 | 389.80 | 389.80 | 389.80 | 389.80 | 389.80 | - | - |
| Mar 31, 2026 | 389.80 | 389.80 | 389.80 | 389.80 | 389.80 | - | - |
| Mar 30, 2026 | 389.80 | 389.80 | 389.80 | 389.80 | 389.80 | - | - |
| Mar 27, 2026 | 389.10 | 391.00 | 389.10 | 389.80 | 389.80 | 0.18% | 150 |
| Mar 26, 2026 | 389.10 | 389.10 | 389.10 | 389.10 | 389.10 | - | - |
| Mar 25, 2026 | 389.10 | 389.10 | 389.10 | 389.10 | 389.10 | - | - |
| Mar 24, 2026 | 422.00 | 422.00 | 365.90 | 389.10 | 389.10 | -7.80% | 20,536 |
| Mar 23, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | - |
| Mar 20, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | - |
| Mar 19, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | - |
| Mar 18, 2026 | 409.50 | 427.00 | 409.50 | 422.00 | 422.00 | -1.17% | 209 |
| Mar 17, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - | - |
| Mar 16, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - | - |
| Mar 13, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - | - |
| Mar 12, 2026 | 436.60 | 436.60 | 417.00 | 427.00 | 427.00 | -2.20% | 2,179 |
| Mar 11, 2026 | 450.20 | 450.20 | 420.00 | 436.60 | 436.60 | -3.02% | 8,725 |
| Mar 10, 2026 | 458.90 | 458.90 | 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 6, 2026 | 486.10 | 486.10 | 486.10 | 486.10 | 486.10 | - | - |
| 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 | 508.30 | 486.00 | 488.20 | 488.20 | -3.95% | 500 |
| Feb 27, 2026 | 508.30 | 508.30 | 508.30 | 508.30 | 508.30 | - | - |
| Feb 26, 2026 | 511.80 | 511.80 | 488.30 | 508.30 | 508.30 | -0.68% | 8,589 |
| Feb 25, 2026 | 511.80 | 511.80 | 511.80 | 511.80 | 511.80 | - | - |