Telsys Ltd. (TLV:TLSY)
Israel · Delayed Price · Currency is ILS · Price in ILA 21,970
+320 (1.48%)
Aug 14, 2025, 2:40 PM IDT
Rover Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21,350.00 | 21,830.00 | 21,340.00 | 21,650.00 | 21,650.00 | 1.41% | 4,839 |
| Aug 12, 2025 | 21,650.00 | 21,650.00 | 21,170.00 | 21,350.00 | 21,350.00 | 0.14% | 6,952 |
| Aug 11, 2025 | 21,690.00 | 21,690.00 | 21,000.00 | 21,320.00 | 21,320.00 | 0.47% | 15,293 |
| Aug 10, 2025 | 20,830.00 | 21,550.00 | 20,830.00 | 21,220.00 | 21,220.00 | 1.87% | 3,838 |
| Aug 7, 2025 | 20,440.00 | 21,110.00 | 20,440.00 | 20,830.00 | 20,830.00 | 1.91% | 115,379 |
| Aug 6, 2025 | 20,250.00 | 20,690.00 | 20,050.00 | 20,440.00 | 20,440.00 | 0.94% | 4,641 |
| Aug 5, 2025 | 20,960.00 | 21,020.00 | 20,100.00 | 20,250.00 | 20,250.00 | -3.39% | 8,687 |
| Aug 4, 2025 | 21,400.00 | 21,600.00 | 20,800.00 | 20,960.00 | 20,960.00 | -2.06% | 7,429 |
| Jul 31, 2025 | 21,120.00 | 21,540.00 | 21,060.00 | 21,400.00 | 21,400.00 | 1.33% | 6,715 |
| Jul 30, 2025 | 20,900.00 | 21,620.00 | 20,760.00 | 21,120.00 | 21,120.00 | 1.05% | 6,106 |
| Jul 29, 2025 | 21,020.00 | 21,440.00 | 20,180.00 | 20,900.00 | 20,900.00 | -0.57% | 29,165 |
| Jul 28, 2025 | 21,330.00 | 21,540.00 | 20,910.00 | 21,020.00 | 21,020.00 | -1.45% | 14,141 |
| Jul 27, 2025 | 21,850.00 | 22,770.00 | 21,290.00 | 21,330.00 | 21,330.00 | -2.38% | 6,827 |
| Jul 24, 2025 | 21,690.00 | 22,940.00 | 21,600.00 | 21,850.00 | 21,850.00 | -1.58% | 12,480 |
| Jul 23, 2025 | 22,410.00 | 22,830.00 | 21,990.00 | 22,200.00 | 22,200.00 | -0.94% | 10,925 |
| Jul 22, 2025 | 22,400.00 | 23,300.00 | 22,370.00 | 22,410.00 | 22,410.00 | 0.04% | 12,489 |
| Jul 21, 2025 | 22,680.00 | 24,140.00 | 22,050.00 | 22,400.00 | 22,400.00 | -1.23% | 17,759 |
| Jul 20, 2025 | 23,190.00 | 23,250.00 | 22,350.00 | 22,680.00 | 22,680.00 | -2.20% | 13,703 |
| Jul 17, 2025 | 23,350.00 | 23,350.00 | 22,710.00 | 23,190.00 | 23,190.00 | -0.69% | 32,950 |
| Jul 16, 2025 | 22,370.00 | 23,350.00 | 22,340.00 | 23,350.00 | 23,350.00 | 4.38% | 17,366 |
| Jul 15, 2025 | 22,620.00 | 22,800.00 | 22,230.00 | 22,370.00 | 22,370.00 | -1.11% | 10,195 |
| Jul 14, 2025 | 21,180.00 | 22,860.00 | 20,970.00 | 22,620.00 | 22,620.00 | 6.80% | 11,117 |
| Jul 13, 2025 | 22,170.00 | 22,170.00 | 21,120.00 | 21,180.00 | 21,180.00 | -4.47% | 12,300 |
| Jul 10, 2025 | 20,900.00 | 22,320.00 | 20,900.00 | 22,170.00 | 22,170.00 | 6.08% | 21,894 |
| Jul 9, 2025 | 21,170.00 | 21,700.00 | 20,820.00 | 20,900.00 | 20,900.00 | -1.32% | 12,640 |
| Jul 8, 2025 | 21,660.00 | 21,660.00 | 21,030.00 | 21,180.00 | 21,180.00 | -2.22% | 7,091 |
| Jul 7, 2025 | 22,170.00 | 22,530.00 | 21,470.00 | 21,660.00 | 21,660.00 | -1.10% | 11,190 |
| Jul 6, 2025 | 22,540.00 | 22,880.00 | 21,110.00 | 21,900.00 | 21,900.00 | -2.84% | 5,493 |
| Jul 3, 2025 | 23,060.00 | 23,340.00 | 22,310.00 | 22,540.00 | 22,540.00 | -2.25% | 7,352 |
| Jul 2, 2025 | 23,060.00 | 23,350.00 | 22,910.00 | 23,060.00 | 23,060.00 | - | 11,031 |
| Jul 1, 2025 | 22,500.00 | 23,470.00 | 22,380.00 | 23,060.00 | 23,060.00 | 2.49% | 13,923 |
| Jun 30, 2025 | 22,640.00 | 22,640.00 | 22,150.00 | 22,500.00 | 22,500.00 | -0.62% | 8,409 |
| Jun 29, 2025 | 22,130.00 | 23,160.00 | 21,830.00 | 22,640.00 | 22,640.00 | 2.30% | 3,167 |
| Jun 26, 2025 | 21,650.00 | 22,490.00 | 21,650.00 | 22,130.00 | 22,130.00 | -0.23% | 3,299 |
| Jun 25, 2025 | 21,920.00 | 22,380.00 | 21,640.00 | 22,180.00 | 22,180.00 | 1.19% | 8,936 |
| Jun 24, 2025 | 21,320.00 | 22,550.00 | 21,320.00 | 21,920.00 | 21,920.00 | 0.97% | 19,713 |
| Jun 23, 2025 | 21,800.00 | 21,930.00 | 21,410.00 | 21,710.00 | 21,710.00 | -0.41% | 9,953 |
| Jun 22, 2025 | 21,790.00 | 23,100.00 | 21,490.00 | 21,800.00 | 21,800.00 | 0.05% | 20,744 |
| Jun 19, 2025 | 21,700.00 | 21,970.00 | 21,420.00 | 21,790.00 | 21,790.00 | 0.41% | 9,522 |
| Jun 18, 2025 | 21,360.00 | 22,380.00 | 21,350.00 | 21,700.00 | 21,700.00 | -0.23% | 22,225 |
| Jun 17, 2025 | 21,590.00 | 22,330.00 | 21,220.00 | 21,750.00 | 21,363.27 | 0.74% | 8,483 |
| Jun 16, 2025 | 21,020.00 | 21,980.00 | 20,950.00 | 21,590.00 | 21,206.12 | 2.71% | 20,618 |
| Jun 15, 2025 | 21,230.00 | 21,320.00 | 20,950.00 | 21,020.00 | 20,646.25 | -0.99% | 2,127 |
| Jun 12, 2025 | 21,780.00 | 21,800.00 | 20,870.00 | 21,230.00 | 20,852.52 | -3.50% | 6,402 |
| Jun 11, 2025 | 21,550.00 | 22,080.00 | 21,490.00 | 22,000.00 | 21,608.83 | 2.09% | 7,418 |
| Jun 10, 2025 | 22,350.00 | 22,700.00 | 21,320.00 | 21,550.00 | 21,166.83 | -3.58% | 13,368 |
| Jun 9, 2025 | 22,240.00 | 22,420.00 | 21,970.00 | 22,350.00 | 21,952.60 | 0.49% | 17,662 |
| Jun 8, 2025 | 22,000.00 | 22,270.00 | 22,000.00 | 22,240.00 | 21,844.56 | 1.09% | 3,479 |
| Jun 5, 2025 | 21,950.00 | 22,310.00 | 21,700.00 | 22,000.00 | 21,608.83 | 1.06% | 21,646 |
| Jun 4, 2025 | 21,600.00 | 22,390.00 | 21,600.00 | 21,770.00 | 21,382.92 | -2.25% | 5,539 |