Together Pharma Ltd (TLV:TGTR)
Israel · Delayed Price · Currency is ILS · Price in ILA 226.10
+4.70 (2.12%)
Jul 16, 2026, 5:24 PM IDT
Together Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 221.40 | 229.40 | 224.90 | 226.10 | 226.10 | 2.12% | 11,810 |
| Jul 15, 2026 | 229.70 | 221.40 | 221.40 | 221.40 | 221.40 | -3.61% | 2,791 |
| Jul 14, 2026 | 231.10 | 215.00 | 215.00 | 229.70 | 229.70 | -0.61% | 72 |
| Jul 13, 2026 | 234.60 | 235.50 | 226.20 | 231.10 | 231.10 | -1.49% | 5,251 |
| Jul 10, 2026 | 235.10 | 235.50 | 213.70 | 234.60 | 234.60 | -0.21% | 7,056 |
| Jul 9, 2026 | 225.20 | 236.20 | 225.20 | 235.10 | 235.10 | 0.64% | 4,421 |
| Jul 8, 2026 | 231.90 | 235.50 | 231.90 | 233.60 | 233.60 | 0.73% | 4,272 |
| Jul 7, 2026 | 232.70 | 233.00 | 229.10 | 231.90 | 231.90 | -0.34% | 18,300 |
| Jul 6, 2026 | 233.80 | 235.50 | 225.60 | 232.70 | 232.70 | -0.47% | 2,685 |
| Jul 3, 2026 | 230.30 | 240.00 | 227.00 | 233.80 | 233.80 | 2.54% | 5,410 |
| Jul 2, 2026 | 239.90 | 238.80 | 227.00 | 228.00 | 228.00 | -4.96% | 22,710 |
| Jul 1, 2026 | 234.00 | 242.40 | 238.00 | 239.90 | 239.90 | 2.52% | 3,010 |
| Jun 30, 2026 | 240.90 | 240.00 | 222.10 | 234.00 | 234.00 | -2.86% | 8,315 |
| Jun 29, 2026 | 236.30 | 244.80 | 235.50 | 240.90 | 240.90 | 1.95% | 8,439 |
| Jun 26, 2026 | 233.50 | 238.00 | 231.10 | 236.30 | 236.30 | 1.20% | 6,450 |
| Jun 25, 2026 | 224.60 | 238.00 | 224.60 | 233.50 | 233.50 | 4.38% | 7,033 |
| Jun 24, 2026 | 221.70 | 229.70 | 229.70 | 223.70 | 223.70 | 0.90% | 200 |
| Jun 23, 2026 | 229.40 | 230.00 | 220.00 | 221.70 | 221.70 | -3.36% | 2,396 |
| Jun 22, 2026 | 230.00 | 230.00 | 230.00 | 229.40 | 229.40 | 0.09% | 217 |
| Jun 19, 2026 | 220.00 | 238.20 | 220.00 | 229.20 | 229.20 | 0.04% | 17,170 |
| Jun 18, 2026 | 231.00 | 239.30 | 222.70 | 229.10 | 229.10 | -0.82% | 680 |
| Jun 17, 2026 | 227.00 | 232.80 | 228.10 | 231.00 | 231.00 | 1.76% | 2,499 |
| Jun 16, 2026 | 230.60 | 240.00 | 221.00 | 227.00 | 227.00 | -1.56% | 10,492 |
| Jun 12, 2026 | 239.20 | 230.60 | 226.00 | 230.60 | 230.60 | -3.60% | 5,733 |
| Jun 11, 2026 | 239.70 | 222.00 | 222.00 | 239.20 | 239.20 | -0.21% | 22 |
| Jun 10, 2026 | 240.00 | 242.20 | 237.80 | 239.70 | 239.70 | 2.52% | 3,689 |
| Jun 9, 2026 | 233.90 | 239.90 | 232.00 | 233.80 | 233.80 | -0.21% | 7,166 |
| Jun 8, 2026 | 230.00 | 235.50 | 226.60 | 234.30 | 234.30 | 1.87% | 17,819 |
| 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 |