Themis G.R.E.N. Ltd (TLV:TMIS)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,446.00
-142.00 (-8.94%)
Jun 19, 2026, 1:44 PM IDT
Themis G.R.E.N. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,604.00 | 1,604.00 | 1,401.00 | 1,446.00 | 1,446.00 | -8.94% | 2,809 |
| Jun 18, 2026 | 1,272.00 | 1,624.00 | 1,256.00 | 1,588.00 | 1,588.00 | 23.58% | 15,438 |
| Jun 17, 2026 | 1,537.00 | 1,541.00 | 1,230.00 | 1,285.00 | 1,285.00 | -16.40% | 19,766 |
| Jun 16, 2026 | 1,606.00 | 1,599.00 | 1,528.00 | 1,537.00 | 1,537.00 | -4.30% | 750 |
| Jun 12, 2026 | 1,611.00 | 1,611.00 | 1,611.00 | 1,606.00 | 1,606.00 | - | 1 |
| Jun 11, 2026 | 1,607.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.06% | 620 |
| Jun 10, 2026 | 1,614.00 | 1,614.00 | 1,614.00 | 1,607.00 | 1,607.00 | - | 1 |
| Jun 9, 2026 | 1,616.00 | 1,616.00 | 1,616.00 | 1,607.00 | 1,607.00 | 0.44% | 51 |
| Jun 3, 2026 | 1,630.00 | 1,629.00 | 1,594.00 | 1,600.00 | 1,600.00 | -1.84% | 730 |
| Jun 2, 2026 | 1,667.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | -2.22% | 239 |
| Jun 1, 2026 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | - | 53 |
| May 29, 2026 | 1,667.00 | 1,668.00 | 1,667.00 | 1,667.00 | 1,667.00 | 3.99% | 1,076 |
| May 28, 2026 | 1,541.00 | 1,669.00 | 1,500.00 | 1,603.00 | 1,603.00 | 4.02% | 7,050 |
| May 25, 2026 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | - | 324 |
| May 20, 2026 | 1,465.00 | 1,653.00 | 1,465.00 | 1,541.00 | 1,541.00 | 2.73% | 2,443 |
| May 18, 2026 | 1,609.00 | 1,611.00 | 1,488.00 | 1,500.00 | 1,500.00 | -6.77% | 2,259 |
| May 14, 2026 | 1,646.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | -2.25% | 260 |
| May 13, 2026 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | - | 50 |
| May 12, 2026 | 1,653.00 | 1,655.00 | 1,653.00 | 1,646.00 | 1,646.00 | 0.37% | 50 |
| May 11, 2026 | 1,634.00 | 1,655.00 | 1,655.00 | 1,640.00 | 1,640.00 | 0.37% | 35 |
| May 8, 2026 | 1,621.00 | 1,655.00 | 1,631.00 | 1,634.00 | 1,634.00 | 0.80% | 297 |
| May 7, 2026 | 1,656.00 | 1,656.00 | 1,656.00 | 1,621.00 | 1,621.00 | - | 1 |
| May 6, 2026 | 1,658.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | -2.23% | 260 |
| May 5, 2026 | 1,668.00 | 1,668.00 | 1,668.00 | 1,658.00 | 1,658.00 | 0.91% | 76 |
| May 4, 2026 | 1,637.00 | 1,669.00 | 1,637.00 | 1,643.00 | 1,643.00 | 2.50% | 2,061 |
| May 1, 2026 | 1,548.00 | 1,603.00 | 1,550.00 | 1,603.00 | 1,603.00 | 3.55% | 34,514 |
| Apr 30, 2026 | 1,549.00 | 1,550.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.85% | 736 |
| Apr 29, 2026 | 1,531.00 | 1,550.00 | 1,529.00 | 1,535.00 | 1,535.00 | 0.26% | 18,020 |
| Apr 28, 2026 | 1,529.00 | 1,535.00 | 1,535.00 | 1,531.00 | 1,531.00 | 0.13% | 49 |
| Apr 27, 2026 | 1,518.00 | 1,535.00 | 1,518.00 | 1,529.00 | 1,529.00 | 1.73% | 2,051 |
| Apr 24, 2026 | 1,499.00 | 1,513.00 | 1,513.00 | 1,503.00 | 1,503.00 | 0.27% | 46 |
| Apr 23, 2026 | 1,533.00 | 1,500.00 | 1,499.00 | 1,499.00 | 1,499.00 | -2.22% | 442 |
| Apr 20, 2026 | 1,530.00 | 1,539.00 | 1,539.00 | 1,533.00 | 1,533.00 | 0.20% | 50 |
| Apr 16, 2026 | 1,526.00 | 1,539.00 | 1,539.00 | 1,530.00 | 1,530.00 | 0.26% | 50 |
| Apr 15, 2026 | 1,518.00 | 1,538.00 | 1,518.00 | 1,526.00 | 1,526.00 | 2.69% | 182 |
| Apr 14, 2026 | 1,478.00 | 1,519.00 | 1,478.00 | 1,486.00 | 1,486.00 | 0.54% | 8,524 |
| Apr 13, 2026 | 1,497.00 | 1,497.00 | 1,497.00 | 1,478.00 | 1,478.00 | 0.82% | 64 |
| Apr 10, 2026 | 1,522.00 | 1,522.00 | 1,466.00 | 1,466.00 | 1,466.00 | -2.79% | 852 |
| Apr 9, 2026 | 1,547.00 | 1,547.00 | 1,440.00 | 1,508.00 | 1,508.00 | -2.52% | 1,382 |
| Apr 6, 2026 | 1,544.00 | 1,600.00 | 1,405.00 | 1,547.00 | 1,547.00 | 2.38% | 7,631 |
| Apr 3, 2026 | 1,230.00 | 1,603.00 | 1,230.00 | 1,511.00 | 1,511.00 | 23.45% | 26,193 |
| Mar 31, 2026 | 1,249.00 | 1,247.00 | 1,198.00 | 1,224.00 | 1,224.00 | -2.00% | 132 |
| Mar 30, 2026 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | - | 1 |
| Mar 27, 2026 | 1,254.00 | 1,254.00 | 1,254.00 | 1,249.00 | 1,249.00 | - | 11 |
| Mar 25, 2026 | 1,259.00 | 1,259.00 | 1,259.00 | 1,249.00 | 1,249.00 | 0.08% | 11 |
| Mar 24, 2026 | 1,259.00 | 1,259.00 | 1,259.00 | 1,248.00 | 1,248.00 | - | 1 |
| Mar 23, 2026 | 1,273.00 | 1,273.00 | 1,273.00 | 1,248.00 | 1,248.00 | - | 1 |
| Mar 20, 2026 | 1,275.00 | 1,275.00 | 1,218.00 | 1,248.00 | 1,248.00 | -1.19% | 94 |
| Mar 19, 2026 | 1,324.00 | 1,324.00 | 1,200.00 | 1,263.00 | 1,263.00 | -3.14% | 714 |
| Mar 18, 2026 | 1,327.00 | 1,327.00 | 1,327.00 | 1,304.00 | 1,304.00 | 0.31% | 25 |