Together Pharma Ltd (TLV:TGTR)
Israel · Delayed Price · Currency is ILS · Price in ILA 362.30
+1.80 (0.50%)
Oct 5, 2025, 3:49 PM IDT
Together Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 360.50 | 365.00 | 360.50 | 362.30 | 362.30 | 0.50% | 9,047 |
| Sep 30, 2025 | 377.00 | 377.00 | 360.00 | 360.50 | 360.50 | -3.25% | 18,365 |
| Sep 29, 2025 | 378.30 | 378.30 | 368.00 | 372.60 | 372.60 | -1.51% | 5,476 |
| Sep 28, 2025 | 384.60 | 384.60 | 360.00 | 378.30 | 378.30 | 4.88% | 2,212 |
| Sep 25, 2025 | 368.70 | 384.00 | 346.00 | 360.70 | 360.70 | -2.17% | 8,209 |
| Sep 21, 2025 | 367.00 | 384.80 | 367.00 | 368.70 | 368.70 | 0.46% | 50 |
| Sep 18, 2025 | 363.20 | 375.00 | 363.20 | 367.00 | 367.00 | 1.05% | 4,351 |
| Sep 17, 2025 | 356.20 | 380.00 | 356.20 | 363.20 | 363.20 | 1.97% | 2,691 |
| Sep 16, 2025 | 375.80 | 375.80 | 340.00 | 356.20 | 356.20 | -5.22% | 10,632 |
| Sep 15, 2025 | 370.50 | 385.30 | 370.00 | 375.80 | 375.80 | 1.43% | 12,004 |
| Sep 14, 2025 | 372.00 | 389.80 | 368.00 | 370.50 | 370.50 | -2.29% | 17,457 |
| Sep 11, 2025 | 377.60 | 386.00 | 375.00 | 379.20 | 379.20 | 0.42% | 2,751 |
| Sep 10, 2025 | 380.10 | 380.10 | 368.00 | 377.60 | 377.60 | -0.66% | 1,438 |
| Sep 9, 2025 | 380.90 | 390.00 | 377.00 | 380.10 | 380.10 | -0.21% | 2,430 |
| Sep 8, 2025 | 380.90 | 380.90 | 380.90 | 380.90 | 380.90 | - | 2,400 |
| Sep 7, 2025 | 380.90 | 380.90 | 380.90 | 380.90 | 380.90 | - | - |
| Sep 4, 2025 | 380.90 | 380.90 | 380.90 | 380.90 | 380.90 | - | - |
| Sep 3, 2025 | 374.70 | 390.00 | 372.80 | 380.90 | 380.90 | 1.65% | 2,614 |
| Sep 2, 2025 | 365.10 | 375.00 | 365.10 | 374.70 | 374.70 | 3.65% | 18,777 |
| Sep 1, 2025 | 379.20 | 392.10 | 356.00 | 361.50 | 361.50 | -4.67% | 45,376 |
| Aug 31, 2025 | 392.50 | 410.00 | 366.00 | 379.20 | 379.20 | -3.39% | 23,202 |
| Aug 28, 2025 | 385.90 | 396.60 | 385.00 | 392.50 | 392.50 | 1.71% | 1,032 |
| Aug 27, 2025 | 402.30 | 402.30 | 385.00 | 385.90 | 385.90 | -4.08% | 4,740 |
| Aug 26, 2025 | 410.00 | 410.00 | 398.00 | 402.30 | 402.30 | 0.85% | 4,290 |
| Aug 25, 2025 | 400.00 | 400.00 | 378.00 | 398.90 | 398.90 | -0.28% | 15,885 |
| Aug 24, 2025 | 393.20 | 400.00 | 393.20 | 400.00 | 400.00 | 1.73% | 850 |
| Aug 21, 2025 | 399.90 | 404.00 | 389.00 | 393.20 | 393.20 | -1.68% | 1,113 |
| Aug 20, 2025 | 409.60 | 409.60 | 386.00 | 399.90 | 399.90 | -2.37% | 6,456 |
| Aug 19, 2025 | 409.60 | 409.60 | 409.60 | 409.60 | 409.60 | - | - |
| Aug 18, 2025 | 407.50 | 410.00 | 407.50 | 409.60 | 409.60 | 0.52% | 4,417 |
| Aug 17, 2025 | 406.00 | 410.00 | 405.00 | 407.50 | 407.50 | 0.37% | 2,030 |
| Aug 14, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | - |
| Aug 13, 2025 | 410.60 | 410.60 | 391.00 | 406.00 | 406.00 | -1.12% | 13,647 |
| Aug 12, 2025 | 400.30 | 415.00 | 390.00 | 410.60 | 410.60 | 2.57% | 21,554 |
| Aug 11, 2025 | 380.90 | 405.00 | 380.90 | 400.30 | 400.30 | 5.09% | 12,927 |
| Aug 10, 2025 | 374.90 | 384.00 | 374.90 | 380.90 | 380.90 | 1.60% | 1,844 |
| Aug 7, 2025 | 372.40 | 383.90 | 372.40 | 374.90 | 374.90 | 0.67% | 2,229 |
| Aug 6, 2025 | 393.60 | 393.60 | 366.30 | 372.40 | 372.40 | -5.39% | 1,217 |
| Aug 5, 2025 | 393.60 | 393.60 | 393.60 | 393.60 | 393.60 | - | - |
| Aug 4, 2025 | 375.90 | 394.00 | 375.10 | 393.60 | 393.60 | 4.71% | 796 |
| Jul 31, 2025 | 370.10 | 388.50 | 370.10 | 375.90 | 375.90 | 1.57% | 2,504 |
| Jul 30, 2025 | 386.50 | 386.50 | 370.00 | 370.10 | 370.10 | -4.24% | 2,365 |
| Jul 29, 2025 | 362.90 | 394.90 | 362.90 | 386.50 | 386.50 | 6.50% | 9,260 |
| Jul 28, 2025 | 380.10 | 394.00 | 349.70 | 362.90 | 362.90 | -4.53% | 8,006 |
| Jul 27, 2025 | 395.60 | 395.60 | 380.00 | 380.10 | 380.10 | -3.92% | 1,187 |
| Jul 24, 2025 | 390.90 | 399.40 | 380.20 | 395.60 | 395.60 | 1.20% | 747 |
| Jul 23, 2025 | 402.40 | 402.40 | 387.00 | 390.90 | 390.90 | -2.86% | 1,729 |
| Jul 22, 2025 | 407.00 | 407.00 | 400.00 | 402.40 | 402.40 | 2.94% | 2,315 |
| Jul 21, 2025 | 390.90 | 390.90 | 390.90 | 390.90 | 390.90 | - | 200 |
| Jul 20, 2025 | 372.40 | 391.00 | 372.40 | 390.90 | 390.90 | 4.97% | 800 |