Tarya Israel Ltd (TLV:TRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 58.00
+3.00 (5.45%)
Nov 6, 2025, 5:32 PM IDT
Tarya Israel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | 5.45% | 217,154 |
| Nov 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 4,025 |
| Nov 4, 2025 | 54.90 | 55.00 | 54.90 | 55.00 | 55.00 | 0.18% | 10,897 |
| Nov 3, 2025 | 55.80 | 56.60 | 51.50 | 54.90 | 54.90 | -1.61% | 178,682 |
| Nov 2, 2025 | 55.60 | 56.40 | 55.60 | 55.80 | 55.80 | 0.36% | 12,998 |
| Oct 30, 2025 | 56.80 | 56.90 | 54.80 | 55.60 | 55.60 | -2.11% | 50,068 |
| Oct 29, 2025 | 56.60 | 58.20 | 56.60 | 56.80 | 56.80 | 0.35% | 28,475 |
| Oct 28, 2025 | 56.90 | 57.00 | 56.00 | 56.60 | 56.60 | -0.53% | 34,534 |
| Oct 27, 2025 | 55.90 | 58.90 | 55.70 | 56.90 | 56.90 | -0.87% | 141,638 |
| Oct 26, 2025 | 57.50 | 57.60 | 57.30 | 57.40 | 57.40 | -0.17% | 7,871 |
| Oct 23, 2025 | 56.10 | 57.50 | 56.10 | 57.50 | 57.50 | 2.50% | 7,043 |
| Oct 22, 2025 | 57.00 | 57.00 | 56.00 | 56.10 | 56.10 | -1.58% | 64,454 |
| Oct 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 29 |
| Oct 20, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 9,789 |
| Oct 19, 2025 | 59.00 | 59.00 | 56.70 | 57.00 | 57.00 | 0.53% | 20,147 |
| Oct 16, 2025 | 55.00 | 58.50 | 55.00 | 56.70 | 56.70 | 3.09% | 20,875 |
| Oct 15, 2025 | 55.00 | 56.10 | 55.00 | 55.00 | 55.00 | - | 62,974 |
| Oct 12, 2025 | 55.20 | 58.00 | 55.00 | 55.00 | 55.00 | -0.36% | 50,608 |
| Oct 9, 2025 | 55.20 | 56.50 | 55.10 | 55.20 | 55.20 | - | 36,540 |
| Oct 8, 2025 | 55.00 | 56.50 | 55.00 | 55.20 | 55.20 | 0.73% | 404 |
| Oct 7, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | - |
| Oct 6, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.36% | - |
| Oct 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.36% | 34,003 |
| Oct 2, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | - |
| Oct 1, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | - |
| 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 24, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - | - |
| Sep 23, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - | - |
| Sep 22, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - | - |
| 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 |