Tarya Israel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	57.60	59.30	57.60	59.10	59.10	2.60%	3,274
Jan 29, 2026	57.60	61.00	56.80	57.60	57.60	-	99,363
Jan 28, 2026	58.20	58.90	57.00	57.60	57.60	-1.03%	34,437
Jan 27, 2026	57.30	61.50	56.10	58.20	58.20	1.57%	50,891
Jan 26, 2026	56.30	59.00	54.70	57.30	57.30	1.78%	89,456
Jan 23, 2026	54.70	56.40	56.20	56.30	56.30	2.93%	20,128
Jan 22, 2026	54.90	55.70	54.00	54.70	54.70	-0.36%	4,515
Jan 21, 2026	54.90	54.90	54.90	54.90	54.90	-	1,974
Jan 20, 2026	56.30	56.30	54.20	54.90	54.90	-2.49%	60,607
Jan 19, 2026	56.30	56.50	56.20	56.30	56.30	-	13,979
Jan 16, 2026	56.30	56.90	55.80	56.30	56.30	-	73,649
Jan 15, 2026	55.50	57.00	55.50	56.30	56.30	1.44%	90,745
Jan 14, 2026	55.70	56.10	54.10	55.50	55.50	-0.36%	42,298
Jan 13, 2026	56.90	56.90	55.50	55.70	55.70	-2.11%	24,285
Jan 12, 2026	54.00	57.50	55.60	56.90	56.90	5.37%	140,847
Jan 9, 2026	53.90	54.90	53.90	54.00	54.00	0.19%	22,997
Jan 8, 2026	53.80	54.30	53.90	53.90	53.90	0.19%	94,826
Jan 7, 2026	56.00	57.00	53.50	53.80	53.80	2.09%	322,047
Jan 6, 2026	50.00	55.50	50.00	52.70	52.70	0.96%	35,896
Jan 5, 2026	52.50	53.20	51.00	52.20	52.20	-0.57%	55,416
Jan 1, 2026	53.00	55.00	51.50	52.50	52.50	-0.94%	96,833
Dec 31, 2025	51.50	54.60	50.00	53.00	53.00	2.91%	197,968
Dec 30, 2025	53.40	53.40	50.80	51.50	51.50	-3.56%	120,968
Dec 29, 2025	56.30	56.30	53.00	53.40	53.40	-5.15%	77,277
Dec 28, 2025	56.30	56.30	56.30	56.30	56.30	-	794
Dec 25, 2025	56.40	56.40	56.20	56.30	56.30	-0.18%	10,543
Dec 24, 2025	56.30	57.00	56.30	56.40	56.40	0.18%	25,541
Dec 23, 2025	57.60	57.60	55.90	56.30	56.30	-2.26%	87,719
Dec 22, 2025	57.90	57.90	57.20	57.60	57.60	-0.52%	74,509
Dec 21, 2025	57.90	57.90	57.90	57.90	57.90	-	149
Dec 18, 2025	57.40	59.00	57.00	57.90	57.90	0.87%	89,645
Dec 17, 2025	56.90	59.00	55.30	57.40	57.40	0.88%	179,411
Dec 16, 2025	55.50	57.50	56.60	56.90	56.90	2.52%	34,658
Dec 15, 2025	53.40	57.00	54.00	55.50	55.50	3.93%	123,389
Dec 14, 2025	62.20	62.20	53.00	53.40	53.40	-3.09%	205,370
Dec 11, 2025	58.40	58.40	54.00	55.10	55.10	-5.65%	338,341
Dec 10, 2025	58.80	55.50	55.50	58.40	58.40	-0.68%	447
Dec 9, 2025	59.80	59.80	57.20	58.80	58.80	-1.67%	2,340
Dec 8, 2025	60.20	61.00	58.20	59.80	59.80	-0.66%	231,386
Dec 7, 2025	55.60	60.90	54.50	60.20	60.20	8.27%	294,887
Dec 4, 2025	54.60	57.90	54.60	55.60	55.60	1.83%	49,251
Dec 3, 2025	55.30	57.00	52.00	54.60	54.60	-1.27%	238,164
Dec 2, 2025	57.70	58.00	52.60	55.30	55.30	7.80%	94,973
Dec 1, 2025	53.70	53.70	51.00	51.30	51.30	-4.47%	94,293
Nov 30, 2025	55.80	55.80	53.50	53.70	53.70	-3.76%	53,069
Nov 27, 2025	53.20	55.40	53.20	55.80	55.80	-0.18%	848
Nov 26, 2025	57.30	57.30	55.40	55.90	55.90	-2.44%	13,749
Nov 25, 2025	57.30	57.30	57.30	57.30	57.30	-	403
Nov 24, 2025	56.50	57.50	56.50	57.30	57.30	1.42%	59,877
Nov 23, 2025	56.90	56.90	54.50	56.50	56.50	-0.70%	1,379