Tikun Olam-Cannbit Pharmaceuticals Ltd (TLV:TKUN)
Israel · Delayed Price · Currency is ILS · Price in ILA 24.20
-0.10 (-0.41%)
At close: Jan 30, 2026
TLV:TKUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.30 | 24.30 | 24.10 | 24.20 | 24.20 | -0.41% | 60,000 |
| Jan 29, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 4.29% | 20,150 |
| Jan 28, 2026 | 22.90 | 23.40 | 22.90 | 23.30 | 23.30 | 1.75% | 28,493 |
| Jan 27, 2026 | 23.50 | 23.50 | 21.30 | 22.90 | 22.90 | -0.43% | 29,545 |
| Jan 26, 2026 | 23.90 | 23.90 | 23.00 | 23.00 | 23.00 | 0.88% | 5,715 |
| Jan 23, 2026 | 22.90 | 22.90 | 22.90 | 22.80 | 22.80 | - | 2,000 |
| Jan 22, 2026 | 24.40 | 24.40 | 22.70 | 22.80 | 22.80 | - | 29,745 |
| Jan 21, 2026 | 25.20 | 25.10 | 22.60 | 22.80 | 22.80 | -9.52% | 38,760 |
| Jan 20, 2026 | 24.40 | 26.00 | 23.60 | 25.20 | 25.20 | 7.23% | 108,100 |
| Jan 19, 2026 | 22.30 | 24.90 | 22.20 | 23.50 | 23.50 | 6.33% | 133,390 |
| Jan 16, 2026 | 22.50 | 22.50 | 22.00 | 22.10 | 22.10 | 2.31% | 14,959 |
| Jan 15, 2026 | 22.70 | 22.40 | 21.50 | 21.60 | 21.60 | -4.85% | 99,961 |
| Jan 14, 2026 | 24.10 | 24.90 | 22.20 | 22.70 | 22.70 | -5.81% | 145,214 |
| Jan 13, 2026 | 25.70 | 26.70 | 23.20 | 24.10 | 24.10 | -6.23% | 124,494 |
| Jan 12, 2026 | 25.80 | 26.50 | 25.60 | 25.70 | 25.70 | -0.39% | 24,200 |
| Jan 9, 2026 | 25.70 | 26.60 | 25.70 | 25.80 | 25.80 | 0.39% | 164,365 |
| Jan 8, 2026 | 25.80 | 25.80 | 25.50 | 25.70 | 25.70 | -0.39% | 14,000 |
| Jan 7, 2026 | 25.80 | 25.80 | 25.70 | 25.80 | 25.80 | 4.03% | 87,700 |
| Jan 6, 2026 | 24.80 | 24.80 | 24.70 | 24.80 | 24.80 | - | 72,581 |
| Jan 5, 2026 | 25.80 | 25.90 | 23.70 | 24.80 | 24.80 | -3.88% | 242,637 |
| Jan 1, 2026 | 23.70 | 26.90 | 23.70 | 25.80 | 25.80 | 8.86% | 719,071 |
| Dec 31, 2025 | 22.40 | 25.00 | 21.80 | 23.70 | 23.70 | 10.75% | 1,707,628 |
| Dec 30, 2025 | 22.70 | 22.80 | 21.00 | 21.40 | 21.40 | 3.88% | 439,713 |
| Dec 29, 2025 | 21.80 | 21.80 | 20.10 | 20.60 | 20.60 | 4.04% | 1,499,809 |
| Dec 28, 2025 | 32.60 | 32.60 | 18.10 | 19.80 | 19.80 | -38.13% | 4,261,831 |
| Dec 25, 2025 | 31.00 | 32.50 | 29.90 | 32.00 | 32.00 | 3.23% | 63,951 |
| Dec 24, 2025 | 31.30 | 32.00 | 27.00 | 31.00 | 31.00 | -0.96% | 59,927 |
| Dec 23, 2025 | 32.00 | 33.30 | 31.00 | 31.30 | 31.30 | -2.19% | 54,622 |
| Dec 22, 2025 | 32.40 | 33.40 | 31.20 | 32.00 | 32.00 | -1.23% | 51,793 |
| Dec 21, 2025 | 33.20 | 34.00 | 31.30 | 32.40 | 32.40 | -2.41% | 37,168 |
| 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 |