Skip to main content
logo
Tomer Energy Royalties (2012) Ltd (TLV:TOEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,021.00
-102.00 (-4.80%)
Aug 5, 2025, 5:24 PM IDT

TLV:TOEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20252,123.002,123.002,021.002,041.002,041.00-3.86%346
Aug 4, 20252,101.002,135.002,101.002,123.002,123.001.05%288
Jul 31, 20252,095.002,146.002,095.002,101.002,101.000.29%2,815
Jul 30, 20252,087.002,105.002,087.002,095.002,095.000.38%1,497
Jul 29, 20252,081.002,149.002,065.002,087.002,087.000.29%4,410
Jul 28, 20252,099.002,099.002,076.002,081.002,081.00-0.86%594
Jul 27, 20252,199.002,199.002,085.002,099.002,099.00-0.99%3,391
Jul 24, 20252,015.002,200.002,015.002,120.002,120.005.21%706
Jul 23, 20252,000.002,036.001,998.002,015.002,015.000.10%3,235
Jul 22, 20252,080.002,080.002,005.002,013.002,013.00-3.22%4,714
Jul 21, 20252,088.002,098.002,065.002,080.002,080.00-0.38%4,190
Jul 20, 20252,105.002,126.002,065.002,088.002,088.00-0.81%3,249
Jul 17, 20252,140.002,140.002,099.002,105.002,105.00-1.64%5,150
Jul 16, 20252,172.002,172.002,140.002,140.002,140.00-1.47%489
Jul 15, 20252,230.002,230.002,131.002,172.002,172.00-2.60%3,720
Jul 14, 20252,307.002,307.002,220.002,230.002,230.00-3.34%1,013
Jul 13, 20252,398.002,398.002,296.002,307.002,307.00-3.79%719
Jul 10, 20252,440.002,440.002,388.002,398.002,398.00-1.56%1,957
Jul 9, 20252,525.002,526.002,373.002,436.002,436.00-3.52%2,089
Jul 8, 20252,445.002,633.002,438.002,525.002,525.003.27%2,290
Jul 7, 20252,482.002,482.002,386.002,445.002,445.00-1.49%4,055
Jul 6, 20252,494.002,495.002,450.002,482.002,482.00-0.48%1,545
Jul 3, 20252,510.002,510.002,485.002,494.002,494.00-0.64%3,340
Jul 2, 20252,508.002,549.002,500.002,510.002,510.000.08%2,495
Jul 1, 20252,460.002,519.002,443.002,508.002,508.001.95%10,124
Jun 30, 20252,413.002,509.002,413.002,460.002,460.001.95%1,166
Jun 29, 20252,527.002,527.002,402.002,413.002,413.00-1.19%1,477
Jun 26, 20252,453.002,500.002,423.002,442.002,442.00-0.45%1,321
Jun 25, 20252,487.002,487.002,378.002,453.002,453.00-1.37%1,454
Jun 24, 20252,564.002,564.002,465.002,487.002,487.00-0.68%1,103
Jun 23, 20252,555.002,555.002,499.002,504.002,504.00-9,392
Jun 22, 20252,449.002,527.002,449.002,504.002,504.002.25%2,834
Jun 19, 20252,309.002,500.002,309.002,449.002,449.006.06%2,792
Jun 18, 20252,235.002,344.002,229.002,309.002,309.003.31%2,487
Jun 17, 20252,205.002,326.002,205.002,235.002,235.001.36%1,430
Jun 16, 20252,239.002,239.002,172.002,205.002,205.00-1.52%1,228
Jun 15, 20252,230.002,300.002,229.002,239.002,239.000.40%1,001
Jun 12, 20252,305.002,305.002,196.002,230.002,230.00-3.25%584
Jun 11, 20252,320.002,320.002,296.002,305.002,305.003.50%163
Jun 10, 20252,320.002,320.002,210.002,227.002,227.00-4.01%430
Jun 9, 20252,345.002,345.002,320.002,320.002,320.00-1.07%112
Jun 8, 20252,345.002,345.002,345.002,345.002,345.00-97
Jun 5, 20252,346.002,352.002,322.002,345.002,345.00-0.04%1,755
Jun 4, 20252,330.002,353.002,330.002,346.002,346.000.69%148
Jun 3, 20252,344.002,344.002,300.002,330.002,330.00-0.60%3,450
May 29, 20252,339.002,349.002,339.002,344.002,344.000.21%592
May 28, 20252,348.002,348.002,338.002,339.002,339.00-0.38%604
May 27, 20252,329.002,352.002,329.002,348.002,348.000.82%115
May 26, 20252,352.002,352.002,327.002,329.002,329.000.09%706
May 25, 20252,352.002,352.002,314.002,327.002,327.00-1.06%147