Tomer Energy Royalties (2012) Ltd (TLV:TOEN)
2,200.00
+123.00 (5.92%)
Aug 25, 2025, 12:44 PM IDT
TLV:TOEN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 25, 2025 | 2,077.00 | 2,097.00 | 2,077.00 | 2,097.00 | 2,097.00 | 0.96% | 2,003 |
Aug 24, 2025 | 2,065.00 | 2,080.00 | 2,065.00 | 2,077.00 | 2,077.00 | 0.58% | 983 |
Aug 21, 2025 | 1,973.00 | 2,080.00 | 1,973.00 | 2,065.00 | 2,065.00 | 4.66% | 253 |
Aug 20, 2025 | 1,991.00 | 1,999.00 | 1,950.00 | 1,973.00 | 1,973.00 | -0.90% | 4,523 |
Aug 19, 2025 | 2,001.00 | 2,063.00 | 1,980.00 | 1,991.00 | 1,991.00 | -0.50% | 13,145 |
Aug 18, 2025 | 2,003.00 | 2,075.00 | 1,985.00 | 2,001.00 | 2,001.00 | -0.10% | 23,233 |
Aug 17, 2025 | 1,996.00 | 2,045.00 | 1,995.00 | 2,003.00 | 2,003.00 | 0.35% | 1,839 |
Aug 14, 2025 | 1,961.00 | 1,999.00 | 1,961.00 | 1,996.00 | 1,996.00 | 1.78% | 797 |
Aug 13, 2025 | 1,953.00 | 2,006.00 | 1,931.00 | 1,961.00 | 1,961.00 | 0.41% | 1,046 |
Aug 12, 2025 | 2,010.00 | 2,085.00 | 1,942.00 | 1,953.00 | 1,953.00 | -2.84% | 2,713 |
Aug 11, 2025 | 1,965.00 | 2,089.00 | 1,965.00 | 2,010.00 | 2,010.00 | 2.29% | 135 |
Aug 10, 2025 | 1,938.00 | 1,968.00 | 1,938.00 | 1,965.00 | 1,965.00 | 1.39% | 1,101 |
Aug 7, 2025 | 2,028.00 | 2,050.00 | 1,938.00 | 1,938.00 | 1,938.00 | -4.44% | 19,317 |
Aug 6, 2025 | 2,041.00 | 2,041.00 | 2,010.00 | 2,028.00 | 2,028.00 | -0.64% | 1,735 |
Aug 5, 2025 | 2,123.00 | 2,123.00 | 2,021.00 | 2,041.00 | 2,041.00 | -3.86% | 346 |
Aug 4, 2025 | 2,101.00 | 2,135.00 | 2,101.00 | 2,123.00 | 2,123.00 | 1.05% | 288 |
Jul 31, 2025 | 2,095.00 | 2,146.00 | 2,095.00 | 2,101.00 | 2,101.00 | 0.29% | 2,815 |
Jul 30, 2025 | 2,087.00 | 2,105.00 | 2,087.00 | 2,095.00 | 2,095.00 | 0.38% | 1,497 |
Jul 29, 2025 | 2,081.00 | 2,149.00 | 2,065.00 | 2,087.00 | 2,087.00 | 0.29% | 4,410 |
Jul 28, 2025 | 2,099.00 | 2,099.00 | 2,076.00 | 2,081.00 | 2,081.00 | -0.86% | 594 |
Jul 27, 2025 | 2,199.00 | 2,199.00 | 2,085.00 | 2,099.00 | 2,099.00 | -0.99% | 3,391 |
Jul 24, 2025 | 2,015.00 | 2,200.00 | 2,015.00 | 2,120.00 | 2,120.00 | 5.21% | 706 |
Jul 23, 2025 | 2,000.00 | 2,036.00 | 1,998.00 | 2,015.00 | 2,015.00 | 0.10% | 3,235 |
Jul 22, 2025 | 2,080.00 | 2,080.00 | 2,005.00 | 2,013.00 | 2,013.00 | -3.22% | 4,714 |
Jul 21, 2025 | 2,088.00 | 2,098.00 | 2,065.00 | 2,080.00 | 2,080.00 | -0.38% | 4,190 |
Jul 20, 2025 | 2,105.00 | 2,126.00 | 2,065.00 | 2,088.00 | 2,088.00 | -0.81% | 3,249 |
Jul 17, 2025 | 2,140.00 | 2,140.00 | 2,099.00 | 2,105.00 | 2,105.00 | -1.64% | 5,150 |
Jul 16, 2025 | 2,172.00 | 2,172.00 | 2,140.00 | 2,140.00 | 2,140.00 | -1.47% | 489 |
Jul 15, 2025 | 2,230.00 | 2,230.00 | 2,131.00 | 2,172.00 | 2,172.00 | -2.60% | 3,720 |
Jul 14, 2025 | 2,307.00 | 2,307.00 | 2,220.00 | 2,230.00 | 2,230.00 | -3.34% | 1,013 |
Jul 13, 2025 | 2,398.00 | 2,398.00 | 2,296.00 | 2,307.00 | 2,307.00 | -3.79% | 719 |
Jul 10, 2025 | 2,440.00 | 2,440.00 | 2,388.00 | 2,398.00 | 2,398.00 | -1.56% | 1,957 |
Jul 9, 2025 | 2,525.00 | 2,526.00 | 2,373.00 | 2,436.00 | 2,436.00 | -3.52% | 2,089 |
Jul 8, 2025 | 2,445.00 | 2,633.00 | 2,438.00 | 2,525.00 | 2,525.00 | 3.27% | 2,290 |
Jul 7, 2025 | 2,482.00 | 2,482.00 | 2,386.00 | 2,445.00 | 2,445.00 | -1.49% | 4,055 |
Jul 6, 2025 | 2,494.00 | 2,495.00 | 2,450.00 | 2,482.00 | 2,482.00 | -0.48% | 1,545 |
Jul 3, 2025 | 2,510.00 | 2,510.00 | 2,485.00 | 2,494.00 | 2,494.00 | -0.64% | 3,340 |
Jul 2, 2025 | 2,508.00 | 2,549.00 | 2,500.00 | 2,510.00 | 2,510.00 | 0.08% | 2,495 |
Jul 1, 2025 | 2,460.00 | 2,519.00 | 2,443.00 | 2,508.00 | 2,508.00 | 1.95% | 10,124 |
Jun 30, 2025 | 2,413.00 | 2,509.00 | 2,413.00 | 2,460.00 | 2,460.00 | 1.95% | 1,166 |
Jun 29, 2025 | 2,527.00 | 2,527.00 | 2,402.00 | 2,413.00 | 2,413.00 | -1.19% | 1,477 |
Jun 26, 2025 | 2,453.00 | 2,500.00 | 2,423.00 | 2,442.00 | 2,442.00 | -0.45% | 1,321 |
Jun 25, 2025 | 2,487.00 | 2,487.00 | 2,378.00 | 2,453.00 | 2,453.00 | -1.37% | 1,454 |
Jun 24, 2025 | 2,564.00 | 2,564.00 | 2,465.00 | 2,487.00 | 2,487.00 | -0.68% | 1,103 |
Jun 23, 2025 | 2,555.00 | 2,555.00 | 2,499.00 | 2,504.00 | 2,504.00 | - | 9,392 |
Jun 22, 2025 | 2,449.00 | 2,527.00 | 2,449.00 | 2,504.00 | 2,504.00 | 2.25% | 2,834 |
Jun 19, 2025 | 2,309.00 | 2,500.00 | 2,309.00 | 2,449.00 | 2,449.00 | 6.06% | 2,792 |
Jun 18, 2025 | 2,235.00 | 2,344.00 | 2,229.00 | 2,309.00 | 2,309.00 | 3.31% | 2,487 |
Jun 17, 2025 | 2,205.00 | 2,326.00 | 2,205.00 | 2,235.00 | 2,235.00 | 1.36% | 1,430 |
Jun 16, 2025 | 2,239.00 | 2,239.00 | 2,172.00 | 2,205.00 | 2,205.00 | -1.52% | 1,228 |