Tarya Israel Ltd (TLV:TRA)
55.00
0.00 (0.00%)
Oct 5, 2025, 3:49 PM IDT
Tarya Israel Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.36% | 34,003 |
Sep 30, 2025 | 55.40 | 56.50 | 53.00 | 54.80 | 54.80 | -1.08% | 190,940 |
Sep 29, 2025 | 58.20 | 59.30 | 54.50 | 55.40 | 55.40 | -4.81% | 232,301 |
Sep 28, 2025 | 62.00 | 62.00 | 57.10 | 58.20 | 58.20 | -4.90% | 149,917 |
Sep 25, 2025 | 61.70 | 63.60 | 59.90 | 61.20 | 61.20 | -0.81% | 91,213 |
Sep 21, 2025 | 61.60 | 62.00 | 61.60 | 61.70 | 61.70 | 0.16% | 61,105 |
Sep 18, 2025 | 59.90 | 64.00 | 56.60 | 61.60 | 61.60 | 2.84% | 206,517 |
Sep 17, 2025 | 60.30 | 62.00 | 58.00 | 59.90 | 59.90 | -0.66% | 92,756 |
Sep 16, 2025 | 63.00 | 63.00 | 59.10 | 60.30 | 60.30 | -2.11% | 106,567 |
Sep 15, 2025 | 64.00 | 65.80 | 58.50 | 61.60 | 61.60 | -3.75% | 596,269 |
Sep 14, 2025 | 55.90 | 65.00 | 55.90 | 64.00 | 64.00 | 15.94% | 1,084,120 |
Sep 11, 2025 | 49.40 | 58.90 | 49.40 | 55.20 | 55.20 | 11.74% | 733,464 |
Sep 10, 2025 | 49.40 | 49.50 | 49.00 | 49.40 | 49.40 | - | 40,178 |
Sep 9, 2025 | 49.40 | 50.10 | 49.40 | 49.40 | 49.40 | - | 93,521 |
Sep 8, 2025 | 49.30 | 49.70 | 49.30 | 49.40 | 49.40 | 0.20% | 247,493 |
Sep 7, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - | 36,823 |
Sep 4, 2025 | 49.50 | 49.50 | 48.00 | 49.30 | 49.30 | -0.40% | 453 |
Sep 3, 2025 | 49.10 | 49.60 | 48.10 | 49.50 | 49.50 | 0.81% | 5,219 |
Sep 2, 2025 | 49.10 | 50.10 | 49.10 | 49.10 | 49.10 | - | 106 |
Sep 1, 2025 | 60.00 | 60.00 | 48.80 | 49.10 | 49.10 | -1.41% | 117,644 |
Aug 31, 2025 | 49.80 | 49.80 | 48.80 | 49.80 | 49.80 | - | 154 |
Aug 28, 2025 | 50.00 | 50.20 | 49.10 | 49.80 | 49.80 | 1.01% | 12,179 |
Aug 27, 2025 | 51.80 | 51.80 | 48.90 | 49.30 | 49.30 | -0.20% | 9,879 |
Aug 26, 2025 | 51.90 | 51.90 | 47.50 | 49.40 | 49.40 | -1.20% | 86,440 |
Aug 25, 2025 | 47.30 | 51.30 | 47.30 | 50.00 | 50.00 | -3.47% | 41,018 |
Aug 24, 2025 | 50.90 | 51.80 | 50.90 | 51.80 | 51.80 | 1.77% | 4,044 |
Aug 21, 2025 | 51.80 | 51.80 | 50.90 | 50.90 | 50.90 | - | 100 |
Aug 20, 2025 | 50.00 | 53.00 | 50.00 | 50.90 | 50.90 | 1.80% | 5,171 |
Aug 19, 2025 | 52.30 | 52.30 | 48.70 | 50.00 | 50.00 | -4.40% | 200,769 |
Aug 18, 2025 | 52.00 | 53.00 | 52.00 | 52.30 | 52.30 | 0.58% | 1,075 |
Aug 17, 2025 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | 0.39% | 22,506 |
Aug 14, 2025 | 51.80 | 52.60 | 50.80 | 51.80 | 51.80 | - | 22,506 |
Aug 13, 2025 | 50.70 | 51.90 | 50.70 | 51.80 | 51.80 | 2.17% | 4,213 |
Aug 12, 2025 | 53.40 | 53.40 | 49.70 | 50.70 | 50.70 | -5.06% | 48,925 |
Aug 11, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 312 |
Aug 10, 2025 | 52.70 | 53.50 | 52.70 | 53.40 | 53.40 | 1.33% | 18,896 |
Aug 7, 2025 | 49.50 | 53.00 | 49.30 | 52.70 | 52.70 | 6.46% | 125,177 |
Aug 6, 2025 | 51.00 | 51.00 | 48.30 | 49.50 | 49.50 | -2.94% | 40,169 |
Aug 5, 2025 | 51.30 | 51.30 | 51.00 | 51.00 | 51.00 | -0.58% | 8,539 |
Aug 4, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - | 68 |
Jul 31, 2025 | 50.70 | 51.50 | 50.70 | 51.30 | 51.30 | 1.18% | 2,664 |
Jul 30, 2025 | 50.40 | 51.00 | 50.10 | 50.70 | 50.70 | 0.60% | 81,785 |
Jul 29, 2025 | 51.10 | 51.10 | 49.70 | 50.40 | 50.40 | -1.37% | 18,446 |
Jul 28, 2025 | 54.40 | 54.40 | 49.50 | 51.10 | 51.10 | -6.07% | 131,776 |
Jul 27, 2025 | 56.00 | 56.00 | 54.40 | 54.40 | 54.40 | -2.86% | 7,246 |
Jul 24, 2025 | 56.20 | 58.00 | 56.00 | 56.00 | 56.00 | 5.66% | 53,981 |
Jul 23, 2025 | 51.90 | 55.90 | 51.90 | 53.00 | 53.00 | 2.12% | 37,885 |
Jul 22, 2025 | 53.00 | 54.50 | 49.10 | 51.90 | 51.90 | -2.08% | 42,761 |
Jul 21, 2025 | 53.90 | 54.10 | 53.00 | 53.00 | 53.00 | -1.67% | 37,151 |
Jul 20, 2025 | 54.80 | 54.80 | 53.90 | 53.90 | 53.90 | -1.64% | 12,523 |