Tomer Energy Royalties (2012) Ltd (TLV:TOEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,388.00
+4.00 (0.29%)
Oct 23, 2026, 1:44 PM IDT
TLV:TOEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,384.00 | 1,414.00 | 1,384.00 | 1,388.00 | 1,388.00 | 0.29% | 722 |
| Oct 22, 2026 | 1,382.00 | 1,386.00 | 1,382.00 | 1,384.00 | 1,384.00 | 0.14% | 1,280 |
| Oct 21, 2026 | 1,381.00 | 1,382.00 | 1,381.00 | 1,382.00 | 1,382.00 | 0.07% | 1,656 |
| Oct 20, 2026 | 1,391.00 | 1,391.00 | 1,361.00 | 1,381.00 | 1,381.00 | -0.72% | 6,172 |
| Oct 19, 2026 | 1,379.00 | 1,414.00 | 1,379.00 | 1,391.00 | 1,391.00 | 0.87% | 1,518 |
| Oct 16, 2026 | 1,384.00 | 1,384.00 | 1,376.00 | 1,379.00 | 1,379.00 | -0.36% | 119 |
| Oct 15, 2026 | 1,378.00 | 1,400.00 | 1,377.00 | 1,384.00 | 1,384.00 | 0.44% | 5,936 |
| Oct 14, 2026 | 1,369.00 | 1,396.00 | 1,369.00 | 1,378.00 | 1,378.00 | 0.66% | 402,169 |
| Oct 13, 2026 | 1,340.00 | 1,388.00 | 1,340.00 | 1,369.00 | 1,369.00 | 2.16% | 3,144 |
| Oct 12, 2026 | 1,389.00 | 1,389.00 | 1,302.00 | 1,340.00 | 1,340.00 | -3.53% | 2,282 |
| Oct 9, 2026 | 1,418.00 | 1,422.00 | 1,369.00 | 1,389.00 | 1,389.00 | -2.05% | 6,634 |
| Oct 8, 2026 | 1,438.00 | 1,461.00 | 1,397.00 | 1,418.00 | 1,418.00 | -1.39% | 2,981 |
| Oct 7, 2026 | 1,465.00 | 1,465.00 | 1,396.00 | 1,438.00 | 1,438.00 | -2.18% | 4,509 |
| Oct 6, 2026 | 1,465.00 | 1,490.00 | 1,455.00 | 1,470.00 | 1,470.00 | 0.34% | 1,621 |
| Oct 5, 2026 | 1,560.00 | 1,560.00 | 1,397.00 | 1,465.00 | 1,465.00 | -6.09% | 3,935 |
| Oct 1, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 93 |
| Sep 30, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 173 |
| Sep 29, 2026 | 1,560.00 | 1,561.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 311 |
| Sep 28, 2026 | 1,560.00 | 1,561.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 469 |
| Sep 24, 2026 | 1,619.00 | 1,606.00 | 1,560.00 | 1,560.00 | 1,560.00 | -3.64% | 4,339 |
| Sep 23, 2026 | 1,581.00 | 1,628.00 | 1,580.00 | 1,619.00 | 1,619.00 | 2.40% | 2,321 |
| Sep 22, 2026 | 1,607.00 | 1,601.00 | 1,575.00 | 1,581.00 | 1,581.00 | -1.62% | 3,776 |
| Sep 17, 2026 | 1,604.00 | 1,612.00 | 1,602.00 | 1,607.00 | 1,607.00 | 0.19% | 3,149 |
| Sep 16, 2026 | 1,600.00 | 1,627.00 | 1,601.00 | 1,604.00 | 1,604.00 | 0.25% | 455 |
| Sep 15, 2026 | 1,602.00 | 1,603.00 | 1,592.00 | 1,600.00 | 1,600.00 | -0.12% | 1,572 |
| Sep 14, 2026 | 1,640.00 | 1,640.00 | 1,595.00 | 1,602.00 | 1,602.00 | -2.32% | 2,706 |
| Sep 10, 2026 | 1,645.00 | 1,645.00 | 1,603.00 | 1,640.00 | 1,640.00 | 2.30% | 1,656 |
| Sep 9, 2026 | 2,125.00 | 2,128.00 | 2,065.00 | 2,099.00 | 1,603.19 | -1.22% | 12,916 |
| Sep 8, 2026 | 2,154.00 | 2,172.00 | 2,100.00 | 2,125.00 | 1,623.05 | -1.35% | 12,385 |
| Sep 7, 2026 | 2,162.00 | 2,162.00 | 2,122.00 | 2,154.00 | 1,645.20 | 0.56% | 12,398 |
| Sep 4, 2026 | 2,145.00 | 2,169.00 | 2,083.00 | 2,142.00 | 1,636.03 | -0.14% | 3,660 |
| Sep 3, 2026 | 2,070.00 | 2,175.00 | 2,070.00 | 2,145.00 | 1,638.32 | 17.99% | 23,348 |
| Sep 2, 2026 | 1,794.00 | 1,839.00 | 1,794.00 | 1,818.00 | 1,388.56 | 1.34% | 1,754 |
| Sep 1, 2026 | 1,785.00 | 1,816.00 | 1,781.00 | 1,794.00 | 1,370.23 | 0.50% | 4,083 |
| Aug 31, 2026 | 1,776.00 | 1,839.00 | 1,776.00 | 1,785.00 | 1,363.36 | 0.51% | 2,491 |
| Aug 28, 2026 | 1,752.00 | 1,780.00 | 1,752.00 | 1,776.00 | 1,356.49 | 1.37% | 1,000 |
| Aug 27, 2026 | 1,732.00 | 1,763.00 | 1,732.00 | 1,752.00 | 1,338.15 | 1.15% | 7,324 |
| Aug 26, 2026 | 1,797.00 | 1,800.00 | 1,724.00 | 1,732.00 | 1,322.88 | -3.62% | 3,197 |
| Aug 25, 2026 | 1,821.00 | 1,883.00 | 1,731.00 | 1,797.00 | 1,372.52 | -1.32% | 2,809 |
| Aug 24, 2026 | 1,877.00 | 1,860.00 | 1,805.00 | 1,821.00 | 1,390.86 | -2.98% | 5,169 |
| Aug 21, 2026 | 1,850.00 | 1,883.00 | 1,850.00 | 1,877.00 | 1,433.63 | 1.46% | 341 |
| Aug 20, 2026 | 1,855.00 | 1,874.00 | 1,840.00 | 1,850.00 | 1,413.01 | -0.27% | 323 |
| Aug 19, 2026 | 1,820.00 | 1,873.00 | 1,814.00 | 1,855.00 | 1,416.82 | 1.92% | 1,236 |
| Aug 18, 2026 | 1,805.00 | 1,855.00 | 1,805.00 | 1,820.00 | 1,390.09 | 0.83% | 1,294 |
| Aug 17, 2026 | 1,901.00 | 1,805.00 | 1,803.00 | 1,805.00 | 1,378.63 | -5.05% | 1,021 |
| Aug 14, 2026 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 1,451.96 | - | 11 |
| Aug 13, 2026 | 1,904.00 | 1,904.00 | 1,886.00 | 1,901.00 | 1,451.96 | -0.16% | 340 |
| Aug 12, 2026 | 1,899.00 | 1,912.00 | 1,888.00 | 1,904.00 | 1,454.25 | 0.26% | 572 |
| Aug 11, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,450.43 | - | 113 |
| Aug 10, 2026 | 1,931.00 | 1,931.00 | 1,820.00 | 1,899.00 | 1,450.43 | -1.66% | 1,335 |