Tomer Energy Royalties (2012) Ltd (TLV:TOEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,640.00
-459.00 (-21.87%)
Sep 10, 2026, 5:24 PM IDT
TLV:TOEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1,968.00 | 1,961.00 | 1,885.00 | 1,931.00 | 1,474.87 | -1.88% | 618 |
| Aug 6, 2026 | 1,955.00 | 1,968.00 | 1,891.00 | 1,968.00 | 1,503.13 | 0.66% | 8,681 |
| Aug 5, 2026 | 1,884.00 | 1,960.00 | 1,900.00 | 1,955.00 | 1,493.20 | 3.77% | 876 |
| Aug 4, 2026 | 1,952.00 | 1,952.00 | 1,800.00 | 1,884.00 | 1,438.97 | -3.48% | 238 |
| Aug 3, 2026 | 1,902.00 | 1,960.00 | 1,902.00 | 1,952.00 | 1,490.91 | 2.63% | 1,747 |
| Jul 31, 2026 | 1,947.00 | 1,930.00 | 1,889.00 | 1,902.00 | 1,452.72 | -2.31% | 376 |
| Jul 30, 2026 | 1,958.00 | 1,958.00 | 1,899.00 | 1,947.00 | 1,487.09 | 2.64% | 465 |
| Jul 29, 2026 | 1,917.00 | 1,917.00 | 1,830.00 | 1,897.00 | 1,448.90 | -1.04% | 661 |
| Jul 28, 2026 | 1,903.00 | 1,958.00 | 1,903.00 | 1,917.00 | 1,464.18 | 0.74% | 980 |
| Jul 27, 2026 | 1,948.00 | 1,948.00 | 1,883.00 | 1,903.00 | 1,453.49 | -2.31% | 2,782 |
| Jul 24, 2026 | 1,924.00 | 1,950.00 | 1,924.00 | 1,948.00 | 1,487.86 | 1.25% | 377 |
| Jul 22, 2026 | 1,939.00 | 1,958.00 | 1,900.00 | 1,924.00 | 1,469.53 | -0.77% | 1,650 |
| Jul 21, 2026 | 1,952.00 | 1,952.00 | 1,932.00 | 1,939.00 | 1,480.98 | -0.67% | 2,593 |
| Jul 20, 2026 | 1,844.00 | 1,960.00 | 1,844.00 | 1,952.00 | 1,490.91 | 5.86% | 636 |
| Jul 17, 2026 | 1,849.00 | 1,867.00 | 1,843.00 | 1,844.00 | 1,408.42 | -0.27% | 3,104 |
| Jul 16, 2026 | 1,849.00 | 1,849.00 | 1,848.00 | 1,849.00 | 1,412.24 | - | 532 |
| Jul 15, 2026 | 1,860.00 | 1,862.00 | 1,812.00 | 1,849.00 | 1,412.24 | -0.96% | 3,073 |
| Jul 14, 2026 | 1,945.00 | 1,945.00 | 1,864.00 | 1,867.00 | 1,425.99 | -4.01% | 637 |
| Jul 13, 2026 | 1,911.00 | 1,959.00 | 1,911.00 | 1,945.00 | 1,485.57 | 1.78% | 1,747 |
| Jul 10, 2026 | 1,912.00 | 1,922.00 | 1,902.00 | 1,911.00 | 1,459.60 | -0.05% | 877 |
| Jul 9, 2026 | 1,857.00 | 1,934.00 | 1,693.00 | 1,912.00 | 1,460.36 | 2.96% | 5,902 |
| Jul 8, 2026 | 1,834.00 | 1,926.00 | 1,834.00 | 1,857.00 | 1,418.35 | 1.25% | 3,372 |
| Jul 7, 2026 | 1,802.00 | 1,913.00 | 1,805.00 | 1,834.00 | 1,400.78 | 1.78% | 419 |
| Jul 6, 2026 | 1,726.00 | 1,814.00 | 1,728.00 | 1,802.00 | 1,376.34 | 4.40% | 387 |
| Jul 3, 2026 | 1,725.00 | 1,737.00 | 1,725.00 | 1,726.00 | 1,318.30 | 0.12% | 1,839 |
| Jul 2, 2026 | 1,715.00 | 1,760.00 | 1,719.00 | 1,724.00 | 1,316.77 | 0.52% | 4,163 |