Together Pharma Ltd (TLV:TGTR)
Israel · Delayed Price · Currency is ILS · Price in ILA 201.20
+0.10 (0.05%)
Oct 22, 2026, 5:24 PM IDT
Together Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 192.50 | 204.50 | 192.50 | 201.20 | 201.20 | 0.05% | 327 |
| Oct 21, 2026 | 197.30 | 202.00 | 199.80 | 201.10 | 201.10 | 1.93% | 6,778 |
| Oct 20, 2026 | 197.00 | 199.80 | 196.90 | 197.30 | 197.30 | 0.20% | 15,767 |
| Oct 19, 2026 | 196.90 | 200.00 | 196.90 | 196.90 | 196.90 | - | 15,504 |
| Oct 16, 2026 | 193.80 | 206.40 | 206.40 | 196.90 | 196.90 | 1.60% | 240 |
| Oct 15, 2026 | 195.50 | 209.40 | 193.00 | 193.80 | 193.80 | -0.87% | 11,976 |
| Oct 14, 2026 | 204.10 | 200.00 | 193.00 | 195.50 | 195.50 | -4.21% | 27,822 |
| Oct 13, 2026 | 198.10 | 206.00 | 196.00 | 204.10 | 204.10 | 3.03% | 6,176 |
| Oct 12, 2026 | 198.00 | 208.20 | 197.00 | 198.10 | 198.10 | -0.90% | 29,355 |
| Oct 9, 2026 | 204.30 | 200.00 | 196.00 | 199.90 | 199.90 | -2.15% | 21,423 |
| Oct 8, 2026 | 219.70 | 218.80 | 202.00 | 204.30 | 204.30 | -7.01% | 11,597 |
| Oct 7, 2026 | 207.60 | 219.70 | 200.00 | 219.70 | 219.70 | 5.83% | 29,140 |
| Oct 5, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - | 110 |
| Oct 1, 2026 | 204.70 | 214.90 | 207.00 | 207.60 | 207.60 | 1.42% | 432 |
| Sep 30, 2026 | 204.50 | 215.00 | 204.40 | 204.70 | 204.70 | -3.49% | 10,619 |
| Sep 29, 2026 | 206.00 | 212.90 | 206.00 | 212.10 | 212.10 | 2.96% | 23,287 |
| Sep 28, 2026 | 205.40 | 212.30 | 205.40 | 206.00 | 206.00 | 0.29% | 230 |
| Sep 24, 2026 | 206.20 | 213.60 | 200.10 | 205.40 | 205.40 | -0.39% | 5,890 |
| Sep 23, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - | 1,000 |
| Sep 22, 2026 | 213.80 | 216.00 | 198.00 | 206.20 | 206.20 | -3.55% | 12,241 |
| Sep 17, 2026 | 215.50 | 218.90 | 208.20 | 213.80 | 213.80 | -0.79% | 5,649 |
| Sep 16, 2026 | 220.00 | 220.00 | 215.00 | 215.50 | 215.50 | 1.36% | 4,719 |
| Sep 14, 2026 | 212.10 | 213.20 | 207.00 | 212.60 | 212.60 | 0.24% | 19,401 |
| Sep 10, 2026 | 204.00 | 212.10 | 204.00 | 212.10 | 212.10 | - | 231 |
| Sep 8, 2026 | 202.40 | 215.40 | 207.70 | 212.10 | 212.10 | 4.79% | 6,667 |
| Sep 7, 2026 | 200.10 | 219.00 | 200.00 | 202.40 | 202.40 | -1.27% | 20,961 |
| Sep 3, 2026 | 206.70 | 210.00 | 200.00 | 205.00 | 205.00 | -0.82% | 43,103 |
| Sep 2, 2026 | 207.40 | 208.00 | 206.00 | 206.70 | 206.70 | -0.34% | 4,103 |
| Sep 1, 2026 | 210.00 | 215.00 | 202.50 | 207.40 | 207.40 | -4.51% | 42,278 |
| Aug 31, 2026 | 222.90 | 228.00 | 210.00 | 217.20 | 217.20 | -2.56% | 23,693 |
| Aug 28, 2026 | 222.90 | 222.80 | 220.00 | 222.90 | 222.90 | - | 217 |
| Aug 27, 2026 | 222.80 | 223.20 | 223.20 | 222.90 | 222.90 | 0.04% | 220 |
| Aug 26, 2026 | 220.70 | 228.00 | 221.80 | 222.80 | 222.80 | 0.95% | 1,270 |
| Aug 25, 2026 | 229.00 | 230.00 | 210.00 | 220.70 | 220.70 | -3.62% | 14,182 |
| Aug 24, 2026 | 223.50 | 229.00 | 229.00 | 229.00 | 229.00 | 2.46% | 2,015 |
| Aug 21, 2026 | 221.80 | 229.00 | 222.80 | 223.50 | 223.50 | 0.77% | 1,810 |
| Aug 20, 2026 | 222.20 | 224.00 | 221.00 | 221.80 | 221.80 | 0.32% | 4,980 |
| Aug 19, 2026 | 229.30 | 221.20 | 221.10 | 221.10 | 221.10 | -3.58% | 4,785 |
| Aug 13, 2026 | 229.00 | 237.00 | 229.00 | 229.30 | 229.30 | -3.45% | 5,776 |
| Aug 10, 2026 | 230.90 | 239.00 | 230.90 | 237.50 | 237.50 | -0.84% | 14,566 |
| Aug 7, 2026 | 226.00 | 240.00 | 230.50 | 239.50 | 239.50 | 5.97% | 26,354 |
| Aug 5, 2026 | 233.50 | 239.90 | 225.00 | 226.00 | 226.00 | -3.21% | 11,588 |
| Aug 4, 2026 | 233.60 | 233.60 | 225.20 | 233.50 | 233.50 | -0.04% | 15,194 |
| Aug 3, 2026 | 239.90 | 239.90 | 239.90 | 233.60 | 233.60 | 0.34% | 100 |
| Jul 31, 2026 | 231.90 | 232.80 | 232.80 | 232.80 | 232.80 | 0.39% | 2,900 |
| Jul 30, 2026 | 223.90 | 235.10 | 219.50 | 231.90 | 231.90 | 3.57% | 5,566 |
| Jul 29, 2026 | 222.00 | 225.00 | 223.00 | 223.90 | 223.90 | 0.86% | 4,376 |
| Jul 28, 2026 | 222.50 | 223.40 | 222.50 | 222.00 | 222.00 | 0.36% | 315 |
| Jul 27, 2026 | 227.40 | 222.50 | 219.20 | 221.20 | 221.20 | -2.73% | 1,625 |
| Jul 22, 2026 | 221.90 | 235.00 | 222.00 | 227.40 | 227.40 | 2.48% | 9,877 |