Together Pharma Ltd (TLV:TGTR)
Israel · Delayed Price · Currency is ILS · Price in ILA 210.00
+3.30 (1.60%)
Sep 3, 2026, 10:26 AM IDT
Together Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 220.00 | 222.20 | 218.80 | 221.90 | 221.90 | 0.86% | 1,916 |
| Jul 20, 2026 | 226.10 | 220.00 | 220.00 | 220.00 | 220.00 | -2.70% | 871 |
| 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 |