Tikun Olam-Cannbit Pharmaceuticals Ltd (TLV:TKUN)
Israel · Delayed Price · Currency is ILS · Price in ILA 34.90
0.00 (0.00%)
Oct 5, 2025, 3:54 PM IDT
TLV:TKUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 38.90 | 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 | 38.00 | 38.30 | 38.30 | 0.79% | 16,900 |
| Sep 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,300 |
| Sep 17, 2025 | 38.40 | 38.40 | 35.20 | 38.00 | 38.00 | -0.78% | 12,200 |
| Sep 16, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Sep 15, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Sep 14, 2025 | 36.80 | 38.40 | 36.80 | 38.30 | 38.30 | 4.08% | 6,000 |
| Sep 11, 2025 | 36.70 | 37.80 | 36.60 | 36.80 | 36.80 | 0.27% | 15,000 |
| Sep 10, 2025 | 37.90 | 37.90 | 34.90 | 36.70 | 36.70 | -3.17% | 14,684 |
| Sep 9, 2025 | 38.40 | 39.70 | 37.00 | 37.90 | 37.90 | -1.30% | 64,948 |
| Sep 8, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.78% | 5,154 |
| Sep 7, 2025 | 39.90 | 39.90 | 37.00 | 37.00 | 37.00 | -7.27% | 179,473 |
| Sep 4, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | - |
| Sep 3, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | - |
| Sep 2, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | - |
| Sep 1, 2025 | 37.50 | 39.90 | 37.50 | 39.90 | 39.90 | 6.40% | 26,200 |
| Aug 31, 2025 | 37.60 | 37.60 | 37.50 | 37.50 | 37.50 | -2.85% | 174,669 |
| Aug 28, 2025 | 37.50 | 40.00 | 37.50 | 38.60 | 38.60 | 2.93% | 2,500 |
| Aug 27, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Aug 26, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| 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 |