Together Pharma Ltd (TLV:TGTR)
Israel · Delayed Price · Currency is ILS · Price in ILA 230.00
-8.60 (-3.60%)
Jun 5, 2026, 1:44 PM IDT
Together Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 238.60 | 230.00 | 230.00 | 230.00 | 230.00 | -3.60% | 1,582 |
| Jun 4, 2026 | 246.30 | 246.30 | 237.00 | 238.60 | 238.60 | -3.13% | 14,736 |
| Jun 1, 2026 | 244.30 | 247.00 | 239.90 | 246.30 | 246.30 | 0.82% | 5,177 |
| May 29, 2026 | 245.40 | 248.10 | 244.00 | 244.30 | 244.30 | -0.45% | 3,200 |
| May 28, 2026 | 252.10 | 251.00 | 240.00 | 245.40 | 245.40 | -2.66% | 12,024 |
| May 27, 2026 | 255.70 | 255.00 | 245.00 | 252.10 | 252.10 | -1.41% | 3,094 |
| May 26, 2026 | 255.80 | 256.00 | 255.50 | 255.70 | 255.70 | -0.04% | 5,800 |
| May 25, 2026 | 253.00 | 260.00 | 253.00 | 255.80 | 255.80 | 1.11% | 7,704 |
| May 20, 2026 | 262.90 | 254.00 | 251.00 | 253.00 | 253.00 | -3.77% | 3,918 |
| May 18, 2026 | 262.90 | 262.60 | 262.60 | 262.90 | 262.90 | - | 81 |
| May 15, 2026 | 264.50 | 262.00 | 262.00 | 262.90 | 262.90 | -0.60% | 500 |
| May 14, 2026 | 263.20 | 265.00 | 263.20 | 264.50 | 264.50 | 0.49% | 2,959 |
| May 13, 2026 | 263.90 | 268.20 | 253.60 | 263.20 | 263.20 | -0.27% | 7,111 |
| May 12, 2026 | 267.60 | 267.80 | 260.00 | 263.90 | 263.90 | -1.38% | 590 |
| May 8, 2026 | 268.00 | 267.90 | 267.00 | 267.60 | 267.60 | -0.15% | 6,732 |
| May 7, 2026 | 263.50 | 270.00 | 266.10 | 268.00 | 268.00 | 1.71% | 6,850 |
| May 6, 2026 | 268.70 | 278.40 | 259.90 | 263.50 | 263.50 | -1.94% | 27,734 |
| May 5, 2026 | 271.70 | 274.50 | 265.00 | 268.70 | 268.70 | -1.10% | 5,071 |
| May 4, 2026 | 255.10 | 288.00 | 255.10 | 271.70 | 271.70 | 1.30% | 8,080 |
| May 1, 2026 | 254.70 | 270.00 | 263.90 | 268.20 | 268.20 | 5.30% | 2,514 |
| Apr 30, 2026 | 269.00 | 277.00 | 253.50 | 254.70 | 254.70 | -5.32% | 40,182 |
| Apr 29, 2026 | 274.50 | 270.00 | 269.00 | 269.00 | 269.00 | -2.00% | 7,872 |
| Apr 28, 2026 | 278.90 | 282.00 | 267.60 | 274.50 | 274.50 | -1.58% | 5,289 |
| Apr 24, 2026 | 278.30 | 280.00 | 277.00 | 278.90 | 278.90 | 0.22% | 5,800 |
| Apr 23, 2026 | 269.30 | 283.40 | 268.20 | 278.30 | 278.30 | 3.34% | 3,858 |
| Apr 20, 2026 | 266.30 | 271.00 | 266.30 | 269.30 | 269.30 | 1.13% | 9,478 |
| Apr 17, 2026 | 266.10 | 270.00 | 266.00 | 266.30 | 266.30 | 0.08% | 15,171 |
| Apr 16, 2026 | 265.40 | 270.00 | 260.00 | 266.10 | 266.10 | 0.26% | 3,276 |
| Apr 15, 2026 | 264.50 | 265.40 | 261.40 | 265.40 | 265.40 | 0.34% | 12,384 |
| Apr 14, 2026 | 271.20 | 271.20 | 261.00 | 264.50 | 264.50 | -2.47% | 2,483 |
| Apr 13, 2026 | 271.20 | 271.40 | 271.20 | 271.20 | 271.20 | - | 39,919 |
| Apr 10, 2026 | 269.30 | 279.50 | 269.90 | 271.20 | 271.20 | 0.71% | 2,721 |
| Apr 9, 2026 | 280.90 | 282.00 | 263.00 | 269.30 | 269.30 | -4.13% | 18,607 |
| Apr 6, 2026 | 279.50 | 310.00 | 278.00 | 280.90 | 280.90 | 0.50% | 3,043 |
| Apr 3, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - | 900 |
| Mar 31, 2026 | 275.20 | 298.90 | 252.10 | 279.50 | 279.50 | 1.56% | 20,253 |
| Mar 30, 2026 | 289.70 | 280.00 | 275.10 | 275.20 | 275.20 | -5.01% | 5,752 |
| Mar 27, 2026 | 291.00 | 291.00 | 280.00 | 289.70 | 289.70 | 5.12% | 9,177 |
| Mar 26, 2026 | 277.80 | 278.00 | 274.00 | 275.60 | 275.60 | -0.72% | 11,706 |
| Mar 25, 2026 | 280.30 | 291.00 | 266.00 | 277.60 | 277.60 | -0.96% | 10,857 |
| Mar 24, 2026 | 299.00 | 299.00 | 270.00 | 280.30 | 280.30 | -1.44% | 6,236 |
| Mar 23, 2026 | 301.60 | 299.00 | 274.50 | 284.40 | 284.40 | -5.70% | 17,079 |
| Mar 20, 2026 | 300.00 | 303.00 | 303.00 | 301.60 | 301.60 | 0.53% | 330 |
| Mar 19, 2026 | 307.20 | 300.00 | 299.90 | 300.00 | 300.00 | -2.34% | 1,599 |
| Mar 18, 2026 | 301.40 | 311.40 | 311.40 | 307.20 | 307.20 | 1.92% | 368 |
| Mar 17, 2026 | 306.00 | 311.30 | 300.00 | 301.40 | 301.40 | -1.50% | 1,166 |
| Mar 16, 2026 | 301.10 | 307.00 | 305.50 | 306.00 | 306.00 | 1.63% | 2,411 |
| Mar 13, 2026 | 302.10 | 309.90 | 299.90 | 301.10 | 301.10 | -0.33% | 1,677 |
| Mar 12, 2026 | 305.20 | 305.50 | 302.00 | 302.10 | 302.10 | -1.02% | 4,960 |
| Mar 11, 2026 | 305.40 | 305.50 | 302.00 | 305.20 | 305.20 | -0.07% | 5,607 |