Themis G.R.E.N. Ltd (TLV:TMIS)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,655.00
+21.00 (1.29%)
May 11, 2026, 11:30 AM IDT
Themis G.R.E.N. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 1,290.00 | 1,307.00 | 1,290.00 | 1,300.00 | 1,300.00 | 2.85% | 13,325 |
| Mar 16, 2026 | 1,284.00 | 1,296.00 | 1,284.00 | 1,264.00 | 1,264.00 | 0.64% | 40 |
| Mar 13, 2026 | 1,277.00 | 1,277.00 | 1,277.00 | 1,256.00 | 1,256.00 | 0.40% | 35 |
| Mar 12, 2026 | 1,221.00 | 1,259.00 | 1,247.00 | 1,251.00 | 1,251.00 | 2.46% | 2,410 |
| Mar 11, 2026 | 1,200.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1.75% | 8,075 |
| Mar 10, 2026 | 1,157.00 | 1,200.00 | 1,178.00 | 1,200.00 | 1,200.00 | 3.72% | 17,060 |
| Mar 9, 2026 | 1,162.00 | 1,162.00 | 1,098.00 | 1,157.00 | 1,157.00 | 1.58% | 8,372 |
| Mar 6, 2026 | 1,132.00 | 1,155.00 | 1,132.00 | 1,139.00 | 1,139.00 | 0.62% | 52 |
| Mar 5, 2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,132.00 | 1,132.00 | - | 1 |
| Mar 4, 2026 | 1,130.00 | 1,169.00 | 1,130.00 | 1,132.00 | 1,132.00 | 0.18% | 141 |
| Mar 2, 2026 | 1,150.00 | 1,173.00 | 1,125.00 | 1,130.00 | 1,130.00 | -1.74% | 1,100 |
| Feb 27, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,150.00 | 1,150.00 | - | 1 |
| Feb 26, 2026 | 1,148.00 | 1,164.00 | 1,148.00 | 1,150.00 | 1,150.00 | 0.17% | 100 |
| Feb 25, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,148.00 | 1,148.00 | - | 1 |
| Feb 24, 2026 | 1,147.00 | 1,165.00 | 1,122.00 | 1,148.00 | 1,148.00 | 0.09% | 130 |
| Feb 23, 2026 | 1,171.00 | 1,171.00 | 1,171.00 | 1,147.00 | 1,147.00 | - | 1 |
| Feb 20, 2026 | 1,141.00 | 1,159.00 | 1,159.00 | 1,147.00 | 1,147.00 | 0.53% | 50 |
| Feb 19, 2026 | 1,132.00 | 1,151.00 | 1,151.00 | 1,141.00 | 1,141.00 | 0.80% | 75 |
| Feb 18, 2026 | 1,126.00 | 1,150.00 | 1,150.00 | 1,132.00 | 1,132.00 | 0.53% | 40 |
| Feb 17, 2026 | 1,120.00 | 1,144.00 | 1,144.00 | 1,126.00 | 1,126.00 | 0.54% | 40 |