Together Pharma Ltd (TLV:TGTR)
Israel · Delayed Price · Currency is ILS · Price in ILA 349.90
+5.20 (1.51%)
At close: Jan 30, 2026
Together Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 344.70 | 350.00 | 344.70 | 349.90 | 349.90 | 1.51% | 22,640 |
| Jan 29, 2026 | 342.10 | 345.50 | 330.00 | 344.70 | 344.70 | 0.76% | 16,545 |
| Jan 28, 2026 | 340.00 | 345.00 | 338.00 | 342.10 | 342.10 | 0.62% | 27,535 |
| Jan 27, 2026 | 349.70 | 340.00 | 340.00 | 340.00 | 340.00 | -2.77% | 13,454 |
| Jan 26, 2026 | 346.20 | 350.00 | 347.90 | 349.70 | 349.70 | 1.01% | 1,758 |
| Jan 23, 2026 | 347.80 | 345.00 | 345.00 | 346.20 | 346.20 | -0.46% | 340 |
| Jan 22, 2026 | 347.20 | 350.00 | 330.20 | 347.80 | 347.80 | 0.17% | 4,135 |
| Jan 21, 2026 | 345.30 | 350.00 | 345.00 | 347.20 | 347.20 | 0.55% | 8,009 |
| Jan 20, 2026 | 350.00 | 352.00 | 340.00 | 345.30 | 345.30 | -1.34% | 2,258 |
| Jan 19, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 2 |
| Jan 15, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 4,100 |
| Jan 14, 2026 | 348.40 | 358.00 | 350.00 | 350.00 | 350.00 | 0.46% | 19,475 |
| Jan 13, 2026 | 348.00 | 350.00 | 347.00 | 348.40 | 348.40 | 0.14% | 4,157 |
| Jan 12, 2026 | 347.80 | 348.00 | 348.00 | 347.90 | 347.90 | 0.03% | 402 |
| Jan 9, 2026 | 347.80 | 347.80 | 347.80 | 347.80 | 347.80 | - | 1 |
| Jan 8, 2026 | 338.10 | 347.80 | 338.10 | 347.80 | 347.80 | - | 2,242 |
| Jan 7, 2026 | 344.40 | 358.00 | 344.40 | 347.80 | 347.80 | 0.99% | 300 |
| Jan 6, 2026 | 335.00 | 350.00 | 330.00 | 344.40 | 344.40 | -0.35% | 69,744 |
| Jan 5, 2026 | 332.90 | 350.00 | 332.90 | 345.60 | 345.60 | 3.81% | 10,415 |
| Jan 1, 2026 | 334.90 | 328.10 | 328.10 | 332.90 | 332.90 | -0.60% | 180 |
| Dec 31, 2025 | 337.50 | 347.00 | 326.20 | 334.90 | 334.90 | -0.77% | 14,866 |
| Dec 30, 2025 | 320.70 | 340.00 | 320.70 | 337.50 | 337.50 | 5.24% | 26,154 |
| Dec 29, 2025 | 315.10 | 322.00 | 315.10 | 320.70 | 320.70 | -0.50% | 9,598 |
| Dec 28, 2025 | 320.00 | 330.00 | 315.00 | 322.30 | 322.30 | -2.42% | 19,287 |
| Dec 25, 2025 | 328.50 | 337.00 | 328.50 | 330.30 | 330.30 | -2.36% | 7,545 |
| Dec 24, 2025 | 347.20 | 348.00 | 328.00 | 338.30 | 338.30 | -2.56% | 2,762 |
| Dec 23, 2025 | 350.00 | 352.00 | 342.20 | 347.20 | 347.20 | 0.61% | 17,576 |
| Dec 22, 2025 | 341.40 | 350.00 | 335.40 | 345.10 | 345.10 | 1.08% | 19,856 |
| Dec 21, 2025 | 330.00 | 355.00 | 330.00 | 341.40 | 341.40 | 3.08% | 6,187 |
| Dec 18, 2025 | 343.60 | 343.80 | 322.00 | 331.20 | 331.20 | -3.61% | 20,432 |
| Dec 17, 2025 | 340.50 | 349.90 | 340.50 | 343.60 | 343.60 | 0.91% | 8,800 |
| Dec 16, 2025 | 359.70 | 365.00 | 329.10 | 340.50 | 340.50 | -5.34% | 42,406 |
| Dec 15, 2025 | 370.40 | 361.00 | 355.00 | 359.70 | 359.70 | -2.89% | 11,264 |
| Dec 14, 2025 | 336.60 | 376.00 | 336.60 | 370.40 | 370.40 | 10.04% | 30,156 |
| Dec 11, 2025 | 340.80 | 342.00 | 331.70 | 336.60 | 336.60 | -1.23% | 5,841 |
| Dec 10, 2025 | 333.20 | 375.00 | 330.00 | 340.80 | 340.80 | 2.28% | 25,240 |
| Dec 9, 2025 | 330.90 | 335.00 | 330.90 | 333.20 | 333.20 | 0.70% | 6,238 |
| Dec 8, 2025 | 347.10 | 360.40 | 330.00 | 330.90 | 330.90 | -4.67% | 15,306 |
| Dec 7, 2025 | 346.90 | 350.00 | 336.00 | 347.10 | 347.10 | 0.06% | 4,922 |
| Dec 4, 2025 | 353.20 | 353.20 | 343.00 | 346.90 | 346.90 | -1.78% | 4,393 |
| Dec 3, 2025 | 358.30 | 331.00 | 331.00 | 353.20 | 353.20 | -1.42% | 106 |
| Dec 2, 2025 | 350.20 | 367.80 | 353.00 | 358.30 | 358.30 | 2.31% | 11,945 |
| Dec 1, 2025 | 337.40 | 359.00 | 331.00 | 350.20 | 350.20 | 0.06% | 35,655 |
| Nov 30, 2025 | 350.00 | 361.00 | 349.90 | 350.00 | 350.00 | - | 51,272 |
| Nov 27, 2025 | 350.70 | 350.00 | 350.00 | 350.00 | 350.00 | -0.20% | 1,763 |
| Nov 26, 2025 | 346.60 | 361.00 | 346.60 | 350.70 | 350.70 | 1.18% | 15,352 |
| Nov 24, 2025 | 344.30 | 350.00 | 344.30 | 346.60 | 346.60 | 0.67% | 3,045 |
| Nov 19, 2025 | 342.70 | 350.00 | 325.40 | 344.30 | 344.30 | 0.47% | 2,444 |
| Nov 17, 2025 | 344.80 | 344.80 | 340.00 | 342.70 | 342.70 | -0.61% | 3,849 |
| Nov 16, 2025 | 334.00 | 352.00 | 336.00 | 344.80 | 344.80 | 3.23% | 3,950 |