Skip to main content
logo
Tomer Energy Royalties (2012) Ltd (TLV:TOEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,273.00
-11.00 (-0.48%)
At close: Dec 21, 2025

TLV:TOEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20252,163.002,305.002,237.002,284.002,284.005.59%4,980
Dec 17, 20252,233.002,233.002,119.002,163.002,163.00-3.13%2,461
Dec 16, 20252,243.002,243.002,119.002,233.002,233.00-0.45%862
Dec 15, 20252,245.002,290.002,239.002,243.002,243.00-0.09%397
Dec 14, 20252,297.002,297.002,148.002,245.002,245.00-2.26%699
Dec 11, 20252,299.002,297.002,297.002,297.002,297.00-0.09%678
Dec 10, 20252,309.002,299.002,298.002,299.002,299.00-0.43%419
Dec 9, 20252,361.002,361.002,282.002,309.002,309.00-2.12%1,668
Dec 8, 20252,341.002,364.002,341.002,359.002,359.000.77%719
Dec 7, 20252,413.002,430.002,278.002,341.002,341.00-2.98%1,129
Dec 4, 20252,414.002,438.002,400.002,413.002,413.00-0.04%1,399
Dec 3, 20252,450.002,450.002,354.002,414.002,414.00-1.47%1,245
Dec 2, 20252,564.002,564.002,385.002,450.002,450.005.11%545
Dec 1, 20252,440.002,440.002,300.002,331.002,331.000.47%659
Nov 30, 20252,342.002,354.002,282.002,320.002,320.00-0.94%1,612
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