Tamar Petroleum Ltd (TLV:TMRP)
4,090.00
+37.00 (0.91%)
Oct 29, 2025, 5:29 PM IDT
Tamar Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4,053.00 | 4,149.00 | 4,053.00 | 4,090.00 | 4,090.00 | 0.91% | 61,690 |
| Oct 28, 2025 | 4,199.00 | 4,199.00 | 4,050.00 | 4,053.00 | 4,053.00 | -3.11% | 121,992 |
| Oct 27, 2025 | 4,270.00 | 4,282.00 | 4,183.00 | 4,183.00 | 4,183.00 | -1.81% | 94,010 |
| Oct 26, 2025 | 4,170.00 | 4,320.00 | 4,170.00 | 4,260.00 | 4,260.00 | 2.16% | 67,901 |
| Oct 23, 2025 | 4,120.00 | 4,215.00 | 4,107.00 | 4,170.00 | 4,170.00 | 2.71% | 117,130 |
| Oct 22, 2025 | 4,057.00 | 4,114.00 | 4,042.00 | 4,060.00 | 4,060.00 | 0.07% | 198,145 |
| Oct 21, 2025 | 4,201.00 | 4,220.00 | 4,025.00 | 4,057.00 | 4,057.00 | -3.43% | 115,142 |
| Oct 20, 2025 | 4,250.00 | 4,377.00 | 4,187.00 | 4,201.00 | 4,201.00 | -1.15% | 111,419 |
| Oct 19, 2025 | 4,350.00 | 4,350.00 | 4,110.00 | 4,250.00 | 4,250.00 | -0.77% | 85,927 |
| Oct 16, 2025 | 4,290.00 | 4,397.00 | 4,204.00 | 4,283.00 | 4,283.00 | 0.35% | 155,747 |
| Oct 15, 2025 | 4,567.00 | 4,567.00 | 4,268.00 | 4,268.00 | 4,268.00 | -4.33% | 170,620 |
| Oct 12, 2025 | 4,665.00 | 4,669.00 | 4,459.00 | 4,461.00 | 4,461.00 | -4.37% | 95,664 |
| Oct 9, 2025 | 4,600.00 | 4,715.00 | 4,596.00 | 4,665.00 | 4,665.00 | 1.59% | 170,873 |
| Oct 8, 2025 | 4,596.00 | 4,608.00 | 4,511.00 | 4,592.00 | 4,592.00 | 0.42% | 112,233 |
| Oct 5, 2025 | 4,590.00 | 4,668.00 | 4,537.00 | 4,573.00 | 4,573.00 | 0.51% | 85,764 |
| Sep 30, 2025 | 4,470.00 | 4,635.00 | 4,470.00 | 4,550.00 | 4,550.00 | 3.20% | 285,721 |
| Sep 29, 2025 | 4,342.00 | 4,468.00 | 4,342.00 | 4,409.00 | 4,409.00 | 2.06% | 293,870 |
| Sep 28, 2025 | 4,386.00 | 4,499.00 | 4,320.00 | 4,320.00 | 4,320.00 | -1.50% | 61,276 |
| Sep 25, 2025 | 4,430.00 | 4,515.00 | 4,369.00 | 4,386.00 | 4,386.00 | -0.99% | 182,425 |
| Sep 21, 2025 | 4,102.00 | 4,477.00 | 4,102.00 | 4,430.00 | 4,430.00 | 8.00% | 153,408 |
| Sep 18, 2025 | 4,032.00 | 4,133.00 | 4,000.00 | 4,102.00 | 4,102.00 | 3.90% | 120,248 |
| Sep 17, 2025 | 3,930.00 | 4,025.00 | 3,880.00 | 3,948.00 | 3,948.00 | 1.26% | 117,823 |
| Sep 16, 2025 | 4,000.00 | 4,059.00 | 3,885.00 | 3,899.00 | 3,899.00 | -3.27% | 169,152 |
| Sep 15, 2025 | 4,095.00 | 4,188.00 | 3,975.00 | 4,031.00 | 4,031.00 | -1.56% | 46,299 |
| Sep 14, 2025 | 4,161.00 | 4,182.00 | 4,059.00 | 4,095.00 | 4,095.00 | -1.59% | 17,785 |
| Sep 11, 2025 | 4,155.00 | 4,195.00 | 4,096.00 | 4,161.00 | 4,161.00 | 0.14% | 65,564 |
| Sep 10, 2025 | 4,150.00 | 4,184.00 | 4,128.00 | 4,155.00 | 4,155.00 | 0.12% | 62,409 |
| Sep 9, 2025 | 4,109.00 | 4,225.00 | 4,105.00 | 4,150.00 | 4,150.00 | -0.36% | 128,635 |
| Sep 8, 2025 | 4,179.00 | 4,230.00 | 4,129.00 | 4,165.00 | 4,108.42 | -0.38% | 69,200 |
| Sep 7, 2025 | 4,289.00 | 4,333.00 | 4,166.00 | 4,181.00 | 4,124.20 | -1.62% | 33,826 |
| Sep 4, 2025 | 4,221.00 | 4,291.00 | 4,221.00 | 4,250.00 | 4,192.80 | 1.82% | 70,857 |
| Sep 3, 2025 | 4,083.00 | 4,194.00 | 4,083.00 | 4,174.00 | 4,117.82 | 2.23% | 34,250 |
| Sep 2, 2025 | 4,205.00 | 4,211.00 | 4,080.00 | 4,083.00 | 4,028.04 | -2.02% | 84,825 |
| Sep 1, 2025 | 4,261.00 | 4,293.00 | 4,159.00 | 4,167.00 | 4,110.91 | -2.21% | 53,676 |
| Aug 31, 2025 | 4,171.00 | 4,299.00 | 4,171.00 | 4,261.00 | 4,203.65 | 2.16% | 15,083 |
| Aug 28, 2025 | 4,199.00 | 4,270.00 | 4,159.00 | 4,171.00 | 4,114.86 | -1.04% | 83,641 |
| Aug 27, 2025 | 4,285.00 | 4,350.00 | 4,187.00 | 4,215.00 | 4,158.27 | -1.63% | 112,183 |
| Aug 26, 2025 | 4,306.00 | 4,333.00 | 4,243.00 | 4,285.00 | 4,227.32 | -0.49% | 174,380 |
| Aug 25, 2025 | 4,343.00 | 4,380.00 | 4,287.00 | 4,306.00 | 4,248.04 | -0.85% | 55,726 |
| Aug 24, 2025 | 4,155.00 | 4,349.00 | 4,155.00 | 4,343.00 | 4,284.54 | 4.52% | 43,483 |
| Aug 21, 2025 | 4,111.00 | 4,190.00 | 4,111.00 | 4,155.00 | 4,099.07 | 1.07% | 33,342 |
| Aug 20, 2025 | 4,011.00 | 4,147.00 | 3,990.00 | 4,111.00 | 4,055.67 | 1.33% | 52,338 |
| Aug 19, 2025 | 4,057.00 | 4,111.00 | 4,028.00 | 4,057.00 | 4,002.39 | - | 120,142 |
| Aug 18, 2025 | 4,098.00 | 4,100.00 | 4,027.00 | 4,057.00 | 4,002.39 | -0.20% | 63,572 |
| Aug 17, 2025 | 3,979.00 | 4,099.00 | 3,979.00 | 4,065.00 | 4,010.29 | 1.02% | 23,863 |
| Aug 14, 2025 | 3,891.00 | 4,044.00 | 3,863.00 | 4,024.00 | 3,969.84 | 3.13% | 81,671 |
| Aug 13, 2025 | 3,870.00 | 3,960.00 | 3,870.00 | 3,902.00 | 3,849.48 | 0.83% | 58,048 |
| Aug 12, 2025 | 3,869.00 | 3,919.00 | 3,822.00 | 3,870.00 | 3,817.91 | -0.26% | 57,743 |
| Aug 11, 2025 | 3,971.00 | 3,971.00 | 3,853.00 | 3,880.00 | 3,827.78 | -0.56% | 64,999 |
| Aug 10, 2025 | 3,852.00 | 3,990.00 | 3,852.00 | 3,902.00 | 3,849.48 | -0.71% | 23,617 |