Tomer Energy Royalties (2012) Ltd (TLV:TOEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,960.00
+58.00 (3.05%)
Aug 3, 2026, 5:24 PM IDT
TLV:TOEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,902.00 | 1,959.00 | 1,902.00 | 1,959.00 | - | 3.00% | 73 |
| Jul 31, 2026 | 1,947.00 | 1,930.00 | 1,889.00 | 1,902.00 | 1,902.00 | -2.31% | 376 |
| Jul 30, 2026 | 1,958.00 | 1,958.00 | 1,899.00 | 1,947.00 | 1,947.00 | 2.64% | 465 |
| Jul 29, 2026 | 1,917.00 | 1,917.00 | 1,830.00 | 1,897.00 | 1,897.00 | -1.04% | 661 |
| Jul 28, 2026 | 1,903.00 | 1,958.00 | 1,903.00 | 1,917.00 | 1,917.00 | 0.74% | 980 |
| Jul 27, 2026 | 1,948.00 | 1,948.00 | 1,883.00 | 1,903.00 | 1,903.00 | -2.31% | 2,782 |
| Jul 24, 2026 | 1,924.00 | 1,950.00 | 1,924.00 | 1,948.00 | 1,948.00 | 1.25% | 377 |
| Jul 22, 2026 | 1,939.00 | 1,958.00 | 1,900.00 | 1,924.00 | 1,924.00 | -0.77% | 1,650 |
| Jul 21, 2026 | 1,952.00 | 1,952.00 | 1,932.00 | 1,939.00 | 1,939.00 | -0.67% | 2,593 |
| Jul 20, 2026 | 1,844.00 | 1,960.00 | 1,844.00 | 1,952.00 | 1,952.00 | 5.86% | 636 |
| Jul 17, 2026 | 1,849.00 | 1,867.00 | 1,843.00 | 1,844.00 | 1,844.00 | -0.27% | 3,104 |
| Jul 16, 2026 | 1,849.00 | 1,849.00 | 1,848.00 | 1,849.00 | 1,849.00 | - | 532 |
| Jul 15, 2026 | 1,860.00 | 1,862.00 | 1,812.00 | 1,849.00 | 1,849.00 | -0.96% | 3,073 |
| Jul 14, 2026 | 1,945.00 | 1,945.00 | 1,864.00 | 1,867.00 | 1,867.00 | -4.01% | 637 |
| Jul 13, 2026 | 1,911.00 | 1,959.00 | 1,911.00 | 1,945.00 | 1,945.00 | 1.78% | 1,747 |
| Jul 10, 2026 | 1,912.00 | 1,922.00 | 1,902.00 | 1,911.00 | 1,911.00 | -0.05% | 877 |
| Jul 9, 2026 | 1,857.00 | 1,934.00 | 1,693.00 | 1,912.00 | 1,912.00 | 2.96% | 5,902 |
| Jul 8, 2026 | 1,834.00 | 1,926.00 | 1,834.00 | 1,857.00 | 1,857.00 | 1.25% | 3,372 |
| Jul 7, 2026 | 1,802.00 | 1,913.00 | 1,805.00 | 1,834.00 | 1,834.00 | 1.78% | 419 |
| Jul 6, 2026 | 1,726.00 | 1,814.00 | 1,728.00 | 1,802.00 | 1,802.00 | 4.40% | 387 |
| Jul 3, 2026 | 1,725.00 | 1,737.00 | 1,725.00 | 1,726.00 | 1,726.00 | 0.12% | 1,839 |
| Jul 2, 2026 | 1,715.00 | 1,760.00 | 1,719.00 | 1,724.00 | 1,724.00 | 0.52% | 4,163 |
| Jul 1, 2026 | 1,714.00 | 1,717.00 | 1,708.00 | 1,715.00 | 1,715.00 | 0.06% | 657 |
| Jun 30, 2026 | 1,690.00 | 1,723.00 | 1,690.00 | 1,714.00 | 1,714.00 | 1.42% | 391 |
| Jun 29, 2026 | 1,681.00 | 1,691.00 | 1,681.00 | 1,690.00 | 1,690.00 | 0.54% | 731 |
| Jun 26, 2026 | 1,767.00 | 1,681.00 | 1,679.00 | 1,681.00 | 1,681.00 | -4.87% | 582 |
| Jun 25, 2026 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | - | 224 |
| Jun 24, 2026 | 1,765.00 | 1,773.00 | 1,762.00 | 1,767.00 | 1,767.00 | 0.11% | 1,317 |
| Jun 23, 2026 | 1,770.00 | 1,773.00 | 1,748.00 | 1,765.00 | 1,765.00 | -0.28% | 3,018 |
| Jun 22, 2026 | 1,798.00 | 1,799.00 | 1,740.00 | 1,770.00 | 1,770.00 | -1.56% | 1,968 |
| Jun 19, 2026 | 1,798.00 | 1,799.00 | 1,793.00 | 1,798.00 | 1,798.00 | - | 3,270 |
| Jun 18, 2026 | 1,803.00 | 1,841.00 | 1,770.00 | 1,798.00 | 1,798.00 | -0.28% | 771 |
| Jun 17, 2026 | 1,788.00 | 1,807.00 | 1,788.00 | 1,803.00 | 1,803.00 | 0.84% | 4,520 |
| Jun 16, 2026 | 1,762.00 | 1,800.00 | 1,699.00 | 1,788.00 | 1,788.00 | 1.48% | 3,558 |
| Jun 15, 2026 | 1,904.00 | 1,904.00 | 1,718.00 | 1,762.00 | 1,762.00 | -7.46% | 3,101 |
| Jun 12, 2026 | 1,897.00 | 1,925.00 | 1,821.00 | 1,904.00 | 1,904.00 | 0.37% | 865 |
| Jun 11, 2026 | 1,811.00 | 1,970.00 | 1,821.00 | 1,897.00 | 1,897.00 | 4.75% | 8,141 |
| Jun 10, 2026 | 1,862.00 | 1,830.00 | 1,763.00 | 1,811.00 | 1,811.00 | -2.74% | 2,344 |
| Jun 9, 2026 | 1,845.00 | 1,914.00 | 1,838.00 | 1,862.00 | 1,862.00 | 0.92% | 1,746 |
| Jun 8, 2026 | 1,833.00 | 1,895.00 | 1,833.00 | 1,845.00 | 1,845.00 | -2.64% | 2,508 |
| Jun 5, 2026 | 1,896.00 | 1,896.00 | 1,894.00 | 1,895.00 | 1,895.00 | -0.05% | 2,604 |
| Jun 4, 2026 | 1,949.00 | 1,951.00 | 1,811.00 | 1,896.00 | 1,896.00 | -2.72% | 3,216 |
| Jun 3, 2026 | 1,908.00 | 2,070.00 | 1,811.00 | 1,949.00 | 1,949.00 | 2.15% | 2,234 |
| Jun 2, 2026 | 1,884.00 | 2,010.00 | 1,871.00 | 1,908.00 | 1,908.00 | 1.27% | 7,129 |
| Jun 1, 2026 | 1,946.00 | 1,946.00 | 1,559.00 | 1,884.00 | 1,884.00 | -3.19% | 1,644 |
| May 29, 2026 | 1,997.00 | 2,025.00 | 1,899.00 | 1,946.00 | 1,946.00 | -2.55% | 3,191 |
| May 28, 2026 | 2,044.00 | 2,044.00 | 1,974.00 | 1,997.00 | 1,997.00 | -2.30% | 2,751 |
| May 27, 2026 | 2,098.00 | 2,101.00 | 2,001.00 | 2,044.00 | 2,044.00 | -2.57% | 3,138 |
| May 26, 2026 | 2,011.00 | 2,126.00 | 2,011.00 | 2,098.00 | 2,098.00 | 4.33% | 1,590 |
| May 25, 2026 | 2,040.00 | 2,042.00 | 1,982.00 | 2,011.00 | 2,011.00 | -4.51% | 6,047 |