Tarya Israel Ltd (TLV:TRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 62.70
+7.50 (13.59%)
Sep 14, 2025, 1:52 PM IDT
Tarya Israel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 57.00 | 57.00 | 53.90 | 54.80 | 54.80 | -3.86% | 120,045 |
| Jul 16, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1,107 |
| Jul 15, 2025 | 55.90 | 57.00 | 55.90 | 57.00 | 57.00 | 1.97% | 20,932 |
| Jul 14, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | 7,173 |
| Jul 13, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | 63 |
| Jul 10, 2025 | 56.00 | 56.20 | 55.90 | 55.90 | 55.90 | -0.18% | 25,704 |
| Jul 9, 2025 | 56.40 | 57.00 | 55.90 | 56.00 | 56.00 | -0.71% | 175,695 |
| Jul 8, 2025 | 57.00 | 59.30 | 52.40 | 56.40 | 56.40 | -1.05% | 70,696 |
| Jul 7, 2025 | 55.40 | 59.80 | 55.30 | 57.00 | 57.00 | 2.89% | 201,266 |
| Jul 6, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | 285 |
| Jul 3, 2025 | 58.90 | 58.90 | 53.00 | 55.40 | 55.40 | -1.42% | 217,022 |