Themis G.R.E.N. Ltd (TLV:TMIS)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,251.00
+8.00 (0.64%)
Jan 29, 2026, 5:24 PM IDT
Themis G.R.E.N. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1,266.00 | 1,266.00 | 1,266.00 | 1,251.00 | 1,251.00 | - | 1 |
| Jan 27, 2026 | 1,252.00 | 1,268.00 | 1,250.00 | 1,251.00 | 1,251.00 | -0.08% | 107 |
| Jan 23, 2026 | 1,247.00 | 1,268.00 | 1,268.00 | 1,252.00 | 1,252.00 | 0.40% | 41 |
| Jan 22, 2026 | 1,268.00 | 1,268.00 | 1,225.00 | 1,247.00 | 1,247.00 | 1.80% | 695 |
| Jan 21, 2026 | 1,165.00 | 1,268.00 | 1,164.00 | 1,225.00 | 1,225.00 | 5.15% | 3,177 |
| Jan 20, 2026 | 1,219.00 | 1,220.00 | 1,097.00 | 1,165.00 | 1,165.00 | -4.43% | 1,106 |
| Jan 19, 2026 | 1,268.00 | 1,260.00 | 1,179.00 | 1,219.00 | 1,219.00 | -3.86% | 1,079 |
| Jan 16, 2026 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | 112 |
| Jan 15, 2026 | 1,229.00 | 1,301.00 | 1,235.00 | 1,268.00 | 1,268.00 | 3.17% | 1,533 |
| Jan 14, 2026 | 1,178.00 | 1,284.00 | 1,184.00 | 1,229.00 | 1,229.00 | 4.33% | 2,662 |
| Jan 13, 2026 | 1,179.00 | 1,229.00 | 1,172.00 | 1,178.00 | 1,178.00 | 1.90% | 7,740 |
| Jan 12, 2026 | 1,140.00 | 1,175.00 | 1,120.00 | 1,156.00 | 1,156.00 | -1.28% | 4,108 |
| Jan 9, 2026 | 1,220.00 | 1,299.00 | 1,115.00 | 1,171.00 | 1,171.00 | -3.06% | 1,295 |
| Jan 8, 2026 | 1,261.00 | 1,337.00 | 1,150.00 | 1,208.00 | 1,208.00 | -4.20% | 9,930 |
| Jan 7, 2026 | 1,242.00 | 1,300.00 | 1,268.00 | 1,261.00 | 1,261.00 | 1.53% | 101 |
| Jan 6, 2026 | 1,240.00 | 1,327.00 | 1,234.00 | 1,242.00 | 1,242.00 | 0.16% | 1,100 |
| Jan 5, 2026 | 1,233.00 | 1,300.00 | 1,233.00 | 1,240.00 | 1,240.00 | 0.57% | 776 |
| Jan 1, 2026 | 1,208.00 | 1,253.00 | 1,208.00 | 1,233.00 | 1,233.00 | 2.07% | 1,914 |
| Dec 31, 2025 | 1,235.00 | 1,234.00 | 1,173.00 | 1,208.00 | 1,208.00 | -2.19% | 3,523 |
| Dec 30, 2025 | 1,261.00 | 1,260.00 | 1,187.00 | 1,235.00 | 1,235.00 | -2.06% | 4,037 |
| Dec 29, 2025 | 1,314.00 | 1,307.00 | 1,201.00 | 1,261.00 | 1,261.00 | -4.03% | 3,616 |
| Dec 28, 2025 | 1,378.00 | 1,365.00 | 1,283.00 | 1,314.00 | 1,314.00 | -4.64% | 1,219 |
| Dec 25, 2025 | 1,409.00 | 1,399.00 | 1,364.00 | 1,378.00 | 1,378.00 | -2.20% | 501 |
| Dec 24, 2025 | 1,437.00 | 1,445.00 | 1,405.00 | 1,409.00 | 1,409.00 | -1.95% | 335 |
| Dec 23, 2025 | 1,440.00 | 1,440.00 | 1,408.00 | 1,437.00 | 1,437.00 | 1.99% | 416 |
| Dec 22, 2025 | 1,417.00 | 1,417.00 | 1,386.00 | 1,409.00 | 1,409.00 | -0.56% | 1,720 |
| Dec 21, 2025 | 1,446.00 | 1,446.00 | 1,351.00 | 1,417.00 | 1,417.00 | 4.89% | 1,714 |
| Dec 18, 2025 | 1,329.00 | 1,448.00 | 1,300.00 | 1,351.00 | 1,351.00 | 1.66% | 1,294 |
| Dec 17, 2025 | 1,268.00 | 1,348.00 | 1,295.00 | 1,329.00 | 1,329.00 | 4.81% | 1,460 |
| Dec 16, 2025 | 1,261.00 | 1,317.00 | 1,261.00 | 1,268.00 | 1,268.00 | 0.56% | 550 |
| Dec 15, 2025 | 1,290.00 | 1,262.00 | 1,261.00 | 1,261.00 | 1,261.00 | -2.25% | 435 |
| Dec 11, 2025 | 1,288.00 | 1,300.00 | 1,288.00 | 1,290.00 | 1,290.00 | 0.16% | 1,578 |
| Dec 10, 2025 | 1,277.00 | 1,316.00 | 1,275.00 | 1,288.00 | 1,288.00 | 0.86% | 557 |
| Dec 9, 2025 | 1,277.00 | 1,277.00 | 1,276.00 | 1,277.00 | 1,277.00 | 2.24% | 548 |
| Dec 8, 2025 | 1,243.00 | 1,269.00 | 1,244.00 | 1,249.00 | 1,249.00 | 0.48% | 182 |
| Dec 7, 2025 | 1,277.00 | 1,250.00 | 1,235.00 | 1,243.00 | 1,243.00 | -2.66% | 1,616 |
| Dec 4, 2025 | 1,372.00 | 1,316.00 | 1,250.00 | 1,277.00 | 1,277.00 | -6.92% | 2,099 |
| Dec 2, 2025 | 1,442.00 | 1,422.00 | 1,336.00 | 1,372.00 | 1,372.00 | -4.85% | 1,256 |
| Dec 1, 2025 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | - | 240 |
| Nov 30, 2025 | 1,439.00 | 1,459.00 | 1,430.00 | 1,442.00 | 1,442.00 | 0.21% | 3,638 |
| Nov 27, 2025 | 1,466.00 | 1,459.00 | 1,430.00 | 1,439.00 | 1,439.00 | -1.84% | 1,528 |
| Nov 26, 2025 | 1,496.00 | 1,496.00 | 1,463.00 | 1,466.00 | 1,466.00 | -2.01% | 318 |
| Nov 23, 2025 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.07% | 1,482 |
| Nov 19, 2025 | 1,446.00 | 1,520.00 | 1,446.00 | 1,495.00 | 1,495.00 | 3.39% | 909 |
| Nov 17, 2025 | 1,436.00 | 1,551.00 | 1,420.00 | 1,446.00 | 1,446.00 | 2.92% | 892 |
| Nov 16, 2025 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 2.11% | 334 |
| Nov 13, 2025 | 1,330.00 | 1,489.00 | 1,300.00 | 1,376.00 | 1,376.00 | 5.52% | 11,972 |
| Nov 12, 2025 | 1,272.00 | 1,309.00 | 1,300.00 | 1,304.00 | 1,304.00 | 2.52% | 1,431 |
| Nov 11, 2025 | 1,235.00 | 1,300.00 | 1,235.00 | 1,272.00 | 1,272.00 | 3.00% | 3,563 |
| Nov 10, 2025 | 1,235.00 | 1,235.00 | 1,234.00 | 1,235.00 | 1,235.00 | - | 900 |