Skip to main content
logo
Tomer Energy Royalties (2012) Ltd (TLV:TOEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,137.00
+23.00 (1.09%)
Oct 5, 2025, 3:49 PM IDT

TLV:TOEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20252,114.002,143.002,110.002,137.002,137.001.09%274
Sep 30, 20252,041.002,126.002,041.002,114.002,114.003.58%130,765
Sep 29, 20252,032.002,051.002,020.002,041.002,041.00-1.97%318
Sep 28, 20252,077.002,089.002,060.002,082.002,032.290.24%2,086
Sep 25, 20252,091.002,091.002,029.002,077.002,027.41-0.67%496
Sep 21, 20252,091.002,091.002,090.002,091.002,041.08-800
Sep 18, 20252,159.002,159.002,061.002,091.002,041.08-3.15%845
Sep 17, 20252,140.002,190.002,140.002,159.002,107.450.89%716
Sep 16, 20252,196.002,231.001,780.002,140.002,088.91-2.55%2,150
Sep 15, 20252,217.002,252.002,168.002,196.002,143.57-0.95%503
Sep 14, 20252,217.002,217.002,217.002,217.002,164.07-61
Sep 11, 20252,188.002,220.002,188.002,217.002,164.071.33%317
Sep 10, 20252,076.002,198.002,076.002,188.002,135.765.39%13,890
Sep 9, 20252,054.002,140.002,050.002,076.002,026.441.07%1,523
Sep 8, 20252,046.002,100.002,037.002,054.002,004.960.39%1,034
Sep 7, 20252,020.002,100.002,020.002,046.001,997.151.29%36
Sep 4, 20251,956.002,091.001,956.002,020.001,971.773.27%214
Sep 3, 20252,001.002,001.001,925.001,956.001,909.30-2.25%354
Sep 2, 20252,019.002,019.002,000.002,001.001,953.23-0.89%640
Sep 1, 20252,039.002,039.002,000.002,019.001,970.79-0.98%461
Aug 31, 20252,075.002,075.002,030.002,039.001,990.31-1.73%116
Aug 28, 20251,966.002,140.001,966.002,075.002,025.455.54%108
Aug 27, 20252,097.002,097.001,910.001,966.001,919.05-6.25%15,257
Aug 26, 20252,097.002,097.002,097.002,097.002,046.92-129
Aug 25, 20252,077.002,097.002,077.002,097.002,046.920.96%2,155
Aug 24, 20252,065.002,080.002,065.002,077.002,027.400.58%983
Aug 21, 20251,973.002,080.001,973.002,065.002,015.694.66%253
Aug 20, 20251,991.001,999.001,950.001,973.001,925.88-0.90%4,523
Aug 19, 20252,001.002,063.001,980.001,991.001,943.45-0.50%13,145
Aug 18, 20252,003.002,075.001,985.002,001.001,953.22-0.10%23,233
Aug 17, 20251,996.002,045.001,995.002,003.001,955.170.35%1,839
Aug 14, 20251,961.001,999.001,961.001,996.001,948.341.78%797
Aug 13, 20251,953.002,006.001,931.001,961.001,914.170.41%1,046
Aug 12, 20252,010.002,085.001,942.001,953.001,906.36-2.84%2,713
Aug 11, 20251,965.002,089.001,965.002,010.001,962.002.29%135
Aug 10, 20251,938.001,968.001,938.001,965.001,918.081.39%1,101
Aug 7, 20252,028.002,050.001,938.001,938.001,891.72-4.44%19,317
Aug 6, 20252,041.002,041.002,010.002,028.001,979.57-0.64%1,735
Aug 5, 20252,123.002,123.002,021.002,041.001,992.26-3.86%346
Aug 4, 20252,101.002,135.002,101.002,123.002,072.301.05%288
Jul 31, 20252,095.002,146.002,095.002,101.002,050.830.29%2,815
Jul 30, 20252,087.002,105.002,087.002,095.002,044.970.38%1,497
Jul 29, 20252,081.002,149.002,065.002,087.002,037.160.29%4,410
Jul 28, 20252,099.002,099.002,076.002,081.002,031.31-0.86%594
Jul 27, 20252,199.002,199.002,085.002,099.002,048.88-0.99%3,391
Jul 24, 20252,015.002,200.002,015.002,120.002,069.375.21%706
Jul 23, 20252,000.002,036.001,998.002,015.001,966.880.10%3,235
Jul 22, 20252,080.002,080.002,005.002,013.001,964.93-3.22%4,714
Jul 21, 20252,088.002,098.002,065.002,080.002,030.33-0.38%4,190
Jul 20, 20252,105.002,126.002,065.002,088.002,038.14-0.81%3,249