Skip to main content
logo
Tomer Energy Royalties (2012) Ltd (TLV:TOEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,896.00
-53.00 (-2.72%)
Jun 4, 2026, 5:24 PM IDT

TLV:TOEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20261,908.002,070.001,811.001,949.001,949.002.15%2,234
Jun 2, 20261,884.002,010.001,871.001,908.001,908.001.27%7,129
Jun 1, 20261,946.001,946.001,559.001,884.001,884.00-3.19%1,644
May 29, 20261,997.002,025.001,899.001,946.001,946.00-2.55%3,191
May 28, 20262,044.002,044.001,974.001,997.001,997.00-2.30%2,751
May 27, 20262,098.002,101.002,001.002,044.002,044.00-2.57%3,138
May 26, 20262,011.002,126.002,011.002,098.002,098.004.33%1,590
May 25, 20262,040.002,042.001,982.002,011.002,011.00-4.51%6,047
May 20, 20262,109.002,149.002,048.002,106.002,106.00-0.14%1,870
May 19, 20262,108.002,109.002,108.002,109.002,109.000.05%369
May 18, 20262,200.002,200.002,048.002,108.002,108.00-2.00%1,713
May 15, 20262,149.002,170.002,140.002,151.002,151.000.09%839
May 14, 20262,196.002,200.002,060.002,149.002,149.00-2.14%6,768
May 13, 20262,266.002,266.002,192.002,196.002,196.00-3.09%1,159
May 12, 20262,207.002,300.002,190.002,266.002,266.002.67%4,729
May 11, 20262,227.002,257.002,191.002,207.002,207.00-0.90%3,551
May 8, 20262,130.002,250.002,130.002,227.002,227.004.55%2,110
May 7, 20262,350.002,350.002,069.002,130.002,130.003.55%52,393
May 6, 20262,181.002,181.002,027.002,057.002,057.00-5.69%6,446
May 5, 20262,231.002,231.002,122.002,181.002,181.00-2.24%5,036
May 4, 20262,223.002,279.002,144.002,231.002,231.000.36%4,137
May 1, 20262,297.002,273.002,197.002,223.002,223.00-3.22%1,309
Apr 30, 20262,279.002,319.002,221.002,297.002,297.000.79%1,714
Apr 29, 20262,327.002,305.002,190.002,279.002,279.00-2.06%2,802
Apr 28, 20262,330.002,328.002,292.002,327.002,327.00-0.13%1,474
Apr 27, 20262,330.002,330.002,330.002,330.002,330.00-901
Apr 24, 20262,299.002,330.002,330.002,330.002,330.001.35%582
Apr 23, 20262,305.002,305.002,297.002,299.002,299.00-0.26%1,000
Apr 20, 20262,299.002,343.002,250.002,305.002,305.000.26%1,710
Apr 17, 20262,299.002,299.002,299.002,299.002,299.00-582
Apr 16, 20262,305.002,305.002,299.002,299.002,299.000.04%1,437
Apr 15, 20262,282.002,300.002,274.002,298.002,298.000.70%1,550
Apr 14, 20262,285.002,294.002,280.002,282.002,282.00-0.13%1,861
Apr 13, 20262,265.002,299.002,249.002,285.002,285.000.88%4,293
Apr 10, 20262,264.002,300.002,197.002,265.002,265.000.04%1,431
Apr 9, 20262,340.002,340.002,104.002,264.002,264.00-3.25%3,026
Apr 6, 20262,340.002,342.002,340.002,340.002,340.00-778
Apr 3, 20262,338.002,340.002,335.002,340.002,340.000.09%548
Mar 31, 20262,243.002,340.002,243.002,338.002,338.004.24%1,920
Mar 30, 20262,315.002,315.002,127.002,243.002,243.00-3.07%4,975
Mar 27, 20262,343.002,343.002,300.002,314.002,314.00-1.24%267
Mar 26, 20262,315.002,399.002,301.002,343.002,343.001.21%1,039
Mar 25, 20262,460.002,460.002,247.002,315.002,315.006.93%4,570
Mar 24, 20262,200.002,200.002,100.002,165.002,165.00-1.59%810
Mar 23, 20262,400.002,349.002,197.002,200.002,200.00-8.33%21,072
Mar 20, 20262,347.002,400.002,400.002,400.002,400.002.26%422
Mar 19, 20262,312.002,400.002,335.002,347.002,347.001.51%5,324
Mar 18, 20262,264.002,390.002,256.002,312.002,312.002.12%1,873
Mar 17, 20262,386.002,386.002,250.002,264.002,264.00-5.11%1,382
Mar 16, 20262,518.002,518.002,385.002,386.002,386.00-0.33%1,188