Skip to main content
logo
Tomer Energy Royalties (2012) Ltd (TLV:TOEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,345.00
+78.00 (3.44%)
Nov 27, 2025, 5:24 PM IDT

TLV:TOEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 27, 20252,267.002,345.002,267.002,342.002,342.003.31%599
Nov 26, 20252,271.002,273.002,246.002,267.002,267.00-0.18%1,549
Nov 25, 20252,294.002,294.002,250.002,271.002,271.00-1.00%816
Nov 24, 20252,302.002,304.002,293.002,294.002,294.00-0.35%643
Nov 23, 20252,384.002,384.002,275.002,302.002,302.00-3.44%692
Nov 20, 20252,417.002,425.002,358.002,384.002,384.00-1.37%1,060
Nov 19, 20252,413.002,425.002,415.002,417.002,417.000.17%555
Nov 18, 20252,509.002,453.002,383.002,413.002,413.00-3.83%1,915
Nov 17, 20252,516.002,516.002,486.002,509.002,509.00-0.28%741
Nov 16, 20252,498.002,525.002,498.002,516.002,516.000.72%835
Nov 13, 20252,505.002,510.002,480.002,498.002,498.00-0.28%1,308
Nov 12, 20252,499.002,509.002,498.002,505.002,505.000.24%1,019
Nov 11, 20252,500.002,500.002,490.002,499.002,499.00-0.04%731
Nov 10, 20252,500.002,500.002,500.002,500.002,500.00-725
Nov 9, 20252,500.002,500.002,499.002,500.002,500.00-597
Nov 6, 20252,500.002,500.002,497.002,500.002,500.00-8,618
Nov 5, 20252,487.002,500.002,487.002,500.002,500.000.52%494
Nov 4, 20252,447.002,500.002,447.002,487.002,487.001.63%845
Nov 3, 20252,400.002,500.002,330.002,447.002,447.001.96%1,270
Nov 2, 20252,334.002,400.002,334.002,400.002,400.002.83%208
Oct 30, 20252,303.002,386.002,230.002,334.002,334.001.35%6,601
Oct 29, 20252,328.002,310.002,258.002,303.002,303.00-1.07%1,262
Oct 28, 20252,310.002,331.002,320.002,328.002,328.000.78%2,142
Oct 27, 20252,277.002,319.002,288.002,310.002,310.001.45%778
Oct 26, 20252,252.002,394.002,252.002,277.002,277.001.11%2,513
Oct 23, 20252,275.002,252.002,250.002,252.002,252.00-1.01%1,729
Oct 22, 20252,282.002,344.002,274.002,275.002,275.00-0.31%2,013
Oct 21, 20252,282.002,282.002,282.002,282.002,282.00-146
Oct 20, 20252,331.002,330.002,277.002,282.002,282.00-2.10%767
Oct 19, 20252,366.002,350.002,285.002,331.002,331.00-1.48%1,956
Oct 16, 20252,374.002,374.002,345.002,366.002,366.00-0.34%877
Oct 15, 20252,379.002,394.002,343.002,374.002,374.00-0.21%564
Oct 12, 20252,346.002,385.002,346.002,379.002,379.001.41%1,024
Oct 9, 20252,247.002,394.002,269.002,346.002,346.004.41%6,759
Oct 8, 20252,137.002,376.002,137.002,247.002,247.005.15%344
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, 20252,077.002,089.002,060.002,082.002,031.610.24%2,086
Sep 25, 20252,091.002,091.002,029.002,077.002,026.73-0.67%496
Sep 21, 20252,091.002,091.002,090.002,091.002,040.39-800
Sep 18, 20252,159.002,118.002,061.002,091.002,040.39-3.15%845
Sep 17, 20252,140.002,190.002,140.002,159.002,106.740.89%716
Sep 16, 20252,196.002,231.001,780.002,140.002,088.20-2.55%2,150
Sep 15, 20252,217.002,252.002,168.002,196.002,142.85-0.95%503
Sep 14, 20252,217.002,217.002,217.002,217.002,163.34-61
Sep 11, 20252,188.002,220.002,188.002,217.002,163.341.33%317
Sep 10, 20252,076.002,198.002,134.002,188.002,135.045.39%13,890
Sep 9, 20252,054.002,140.002,050.002,076.002,025.751.07%1,523
Sep 8, 20252,046.002,100.002,037.002,054.002,004.280.39%1,034