Tikun Olam-Cannbit Pharmaceuticals Ltd (TLV:TKUN)
Israel · Delayed Price · Currency is ILS · Price in ILA 37.10
-0.60 (-1.59%)
Aug 25, 2025, 1:33 PM IDT
TLV:TKUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 37.70 | 37.70 | 37.10 | 37.50 | 37.50 | -0.53% | 1,874 |
| Aug 24, 2025 | 36.90 | 39.90 | 36.90 | 37.70 | 37.70 | 2.17% | 1,400 |
| Aug 21, 2025 | 36.00 | 38.90 | 36.00 | 36.90 | 36.90 | - | 17,343 |
| Aug 20, 2025 | 39.30 | 40.00 | 36.50 | 36.90 | 36.90 | -6.11% | 188,073 |
| Aug 19, 2025 | 35.70 | 39.90 | 35.70 | 39.30 | 39.30 | 10.08% | 59,743 |
| Aug 18, 2025 | 36.20 | 36.20 | 35.70 | 35.70 | 35.70 | -1.38% | 12,494 |
| Aug 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 1,933 |
| Aug 14, 2025 | 37.80 | 37.80 | 34.90 | 36.20 | 36.20 | -4.23% | 40,450 |
| Aug 13, 2025 | 37.40 | 38.80 | 37.40 | 37.80 | 37.80 | 1.07% | 1,400 |
| Aug 12, 2025 | 35.80 | 39.00 | 35.80 | 37.40 | 37.40 | 4.76% | 122,607 |
| Aug 11, 2025 | 36.00 | 36.00 | 35.00 | 35.70 | 35.70 | -0.83% | 3,000 |
| Aug 10, 2025 | 36.10 | 36.10 | 36.00 | 36.00 | 36.00 | -1.64% | 51,867 |
| Aug 7, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Aug 6, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Aug 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 10,199 |
| Aug 4, 2025 | 36.80 | 38.40 | 36.40 | 36.60 | 36.60 | -0.54% | 5,787 |
| Jul 31, 2025 | 37.70 | 37.70 | 36.40 | 36.80 | 36.80 | -2.39% | 8,457 |
| Jul 30, 2025 | 37.00 | 37.80 | 37.00 | 37.70 | 37.70 | - | 25,000 |
| Jul 29, 2025 | 37.70 | 37.70 | 36.50 | 37.70 | 37.70 | - | 78 |
| Jul 28, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - | - |
| Jul 27, 2025 | 37.00 | 38.30 | 36.10 | 37.70 | 37.70 | -0.53% | 7,001 |
| Jul 24, 2025 | 37.20 | 38.40 | 37.20 | 37.90 | 37.90 | 1.88% | 44,099 |
| Jul 23, 2025 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | -2.11% | 6,000 |
| Jul 22, 2025 | 37.90 | 38.20 | 37.90 | 38.00 | 38.00 | 0.26% | 2,500 |
| Jul 21, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | - |
| Jul 20, 2025 | 36.90 | 38.60 | 36.80 | 37.90 | 37.90 | 2.71% | 18,595 |
| Jul 17, 2025 | 38.20 | 38.20 | 36.70 | 36.90 | 36.90 | -3.40% | 238,851 |
| Jul 16, 2025 | 38.00 | 38.70 | 37.60 | 38.20 | 38.20 | -1.55% | 58,091 |
| Jul 15, 2025 | 37.60 | 39.00 | 37.60 | 38.80 | 38.80 | 2.37% | 20,413 |
| Jul 14, 2025 | 40.90 | 40.90 | 37.70 | 37.90 | 37.90 | -7.33% | 123,991 |
| Jul 13, 2025 | 40.90 | 40.90 | 38.50 | 40.90 | 40.90 | - | 365 |
| Jul 10, 2025 | 40.20 | 41.50 | 38.70 | 40.90 | 40.90 | 1.74% | 19,730 |
| Jul 9, 2025 | 41.00 | 41.10 | 38.50 | 40.20 | 40.20 | -1.95% | 110,539 |
| Jul 8, 2025 | 40.00 | 42.00 | 39.00 | 41.00 | 41.00 | 2.50% | 14,126 |
| Jul 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 6, 2025 | 38.30 | 40.00 | 38.30 | 40.00 | 40.00 | 4.44% | 125,502 |
| Jul 3, 2025 | 37.30 | 39.50 | 37.20 | 38.30 | 38.30 | 2.68% | 40,000 |
| Jul 2, 2025 | 38.90 | 38.90 | 37.00 | 37.30 | 37.30 | -4.11% | 136,684 |
| Jul 1, 2025 | 39.40 | 39.70 | 38.70 | 38.90 | 38.90 | -1.27% | 13,000 |
| Jun 30, 2025 | 38.60 | 39.90 | 38.00 | 39.40 | 39.40 | 2.07% | 13,000 |
| Jun 29, 2025 | 38.00 | 39.80 | 38.00 | 38.60 | 38.60 | - | 73,023 |
| Jun 26, 2025 | 39.20 | 39.90 | 38.20 | 38.60 | 38.60 | -1.53% | 12,812 |
| Jun 25, 2025 | 38.90 | 39.90 | 38.90 | 39.20 | 39.20 | 0.77% | 3,570 |
| Jun 24, 2025 | 39.20 | 40.00 | 38.00 | 38.90 | 38.90 | -0.77% | 78,938 |
| Jun 23, 2025 | 38.50 | 39.50 | 38.50 | 39.20 | 39.20 | - | 70,126 |
| Jun 22, 2025 | 38.50 | 39.50 | 38.50 | 39.20 | 39.20 | 1.82% | 70,126 |
| Jun 19, 2025 | 38.40 | 38.90 | 38.40 | 38.50 | 38.50 | 0.26% | 24,743 |
| Jun 18, 2025 | 38.10 | 42.00 | 38.10 | 38.40 | 38.40 | -6.57% | 506,200 |
| Jun 17, 2025 | 39.70 | 42.00 | 38.40 | 41.10 | 41.10 | 3.53% | 220,277 |
| Jun 16, 2025 | 37.50 | 39.80 | 37.50 | 39.70 | 39.70 | 5.87% | 60,000 |