Tikun Olam-Cannbit Pharmaceuticals Ltd (TLV:TKUN)
Israel · Delayed Price · Currency is ILS · Price in ILA 32.40
-0.80 (-2.41%)
At close: Dec 21, 2025
TLV:TKUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 31.30 | 34.10 | 31.30 | 33.20 | 33.20 | 6.07% | 170,165 |
| Dec 17, 2025 | 32.70 | 31.60 | 31.10 | 31.30 | 31.30 | -4.28% | 24,306 |
| Dec 16, 2025 | 33.60 | 33.80 | 31.90 | 32.70 | 32.70 | -2.68% | 131,094 |
| Dec 15, 2025 | 34.80 | 33.70 | 33.60 | 33.60 | 33.60 | -3.45% | 21,358 |
| Dec 14, 2025 | 33.20 | 35.00 | 33.00 | 34.80 | 34.80 | 4.82% | 73,148 |
| Dec 11, 2025 | 35.30 | 35.30 | 32.00 | 33.20 | 33.20 | 0.61% | 9,000 |
| Dec 10, 2025 | 33.30 | 33.00 | 31.90 | 33.00 | 33.00 | -0.90% | 75,394 |
| Dec 9, 2025 | 34.10 | 34.40 | 32.50 | 33.30 | 33.30 | -2.35% | 40,185 |
| Dec 8, 2025 | 33.70 | 35.30 | 33.70 | 34.10 | 34.10 | 1.19% | 17,967 |
| Dec 7, 2025 | 33.30 | 35.00 | 32.50 | 33.70 | 33.70 | 1.20% | 7,177 |
| Dec 4, 2025 | 33.90 | 33.30 | 33.30 | 33.30 | 33.30 | -1.77% | 15,000 |
| Dec 3, 2025 | 33.60 | 36.40 | 32.70 | 33.90 | 33.90 | -3.14% | 90,383 |
| Dec 2, 2025 | 35.60 | 35.50 | 33.10 | 35.00 | 35.00 | -1.69% | 81,423 |
| Nov 30, 2025 | 36.40 | 36.40 | 33.10 | 35.60 | 35.60 | 2.59% | 55,508 |
| Nov 27, 2025 | 33.00 | 34.80 | 33.00 | 34.70 | 34.70 | 2.97% | 38,755 |
| Nov 26, 2025 | 33.60 | 34.30 | 33.10 | 33.70 | 33.70 | 0.30% | 59,496 |
| Nov 25, 2025 | 35.00 | 34.00 | 33.60 | 33.60 | 33.60 | -4.00% | 69,502 |
| Nov 24, 2025 | 34.80 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | 16,800 |
| Nov 23, 2025 | 35.20 | 35.00 | 34.00 | 34.80 | 34.80 | -1.14% | 30,026 |
| Nov 20, 2025 | 35.80 | 35.90 | 35.00 | 35.20 | 35.20 | -1.68% | 114,584 |
| Nov 19, 2025 | 34.90 | 36.50 | 34.30 | 35.80 | 35.80 | 2.58% | 20,000 |
| Nov 18, 2025 | 34.60 | 35.40 | 33.90 | 34.90 | 34.90 | 0.87% | 30,560 |
| Nov 17, 2025 | 33.50 | 36.20 | 33.60 | 34.60 | 34.60 | 3.28% | 107,156 |
| Nov 16, 2025 | 35.10 | 36.50 | 33.10 | 33.50 | 33.50 | -4.56% | 144,458 |
| Nov 13, 2025 | 34.00 | 36.40 | 34.00 | 35.10 | 35.10 | 0.57% | 2,176 |
| Nov 11, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | 18,051 |
| Nov 10, 2025 | 36.90 | 36.90 | 34.00 | 34.90 | 34.90 | 1.75% | 64,400 |
| Nov 9, 2025 | 34.00 | 36.00 | 34.00 | 34.30 | 34.30 | 0.88% | 3,469 |
| Nov 6, 2025 | 34.00 | 34.10 | 34.00 | 34.00 | 34.00 | - | 38,947 |
| Nov 5, 2025 | 37.00 | 34.10 | 34.00 | 34.00 | 34.00 | -8.11% | 10,000 |
| Nov 4, 2025 | 34.20 | 37.10 | 34.20 | 37.00 | 37.00 | 9.14% | 50,528 |
| Nov 3, 2025 | 34.20 | 35.40 | 33.90 | 33.90 | 33.90 | -0.88% | 116,997 |
| Nov 2, 2025 | 34.50 | 35.40 | 34.00 | 34.20 | 34.20 | -0.87% | 48,302 |
| Oct 30, 2025 | 34.00 | 35.00 | 34.00 | 34.50 | 34.50 | - | 43,861 |
| Oct 29, 2025 | 37.60 | 34.70 | 34.40 | 34.50 | 34.50 | -8.24% | 69,712 |
| Oct 22, 2025 | 37.90 | 37.90 | 35.00 | 37.60 | 37.60 | 4.44% | 22,680 |
| Oct 21, 2025 | 35.20 | 36.10 | 35.90 | 36.00 | 36.00 | 2.27% | 13,400 |
| Oct 20, 2025 | 34.90 | 36.90 | 34.20 | 35.20 | 35.20 | 0.86% | 25,116 |
| Oct 19, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | 2,984 |
| Oct 16, 2025 | 37.50 | 35.90 | 34.10 | 34.90 | 34.90 | -6.93% | 92,857 |
| Oct 15, 2025 | 34.90 | 37.60 | 37.20 | 37.50 | 37.50 | 7.45% | 10,648 |
| Oct 12, 2025 | 37.90 | 36.90 | 34.70 | 34.90 | 34.90 | -7.92% | 75,755 |
| Oct 9, 2025 | 35.10 | 39.40 | 35.10 | 37.90 | 37.90 | 7.98% | 92,577 |
| Oct 8, 2025 | 34.90 | 35.50 | 33.10 | 35.10 | 35.10 | 0.57% | 40,712 |
| Oct 5, 2025 | 35.80 | 35.80 | 34.90 | 34.90 | 34.90 | 8.39% | 6,000 |
| Sep 30, 2025 | 35.00 | 35.00 | 31.80 | 32.20 | 32.20 | -5.01% | 104,645 |
| Sep 29, 2025 | 33.30 | 36.00 | 32.60 | 33.90 | 33.90 | -3.97% | 186,835 |
| Sep 28, 2025 | 38.90 | 36.80 | 34.00 | 35.30 | 35.30 | -9.25% | 721,089 |
| Sep 25, 2025 | 38.30 | 39.80 | 36.00 | 38.90 | 38.90 | 1.57% | 47,482 |
| Sep 21, 2025 | 38.00 | 38.40 | 38.20 | 38.30 | 38.30 | 0.79% | 16,900 |