Tarya Israel Ltd (TLV:TRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 55.80
-0.10 (-0.18%)
At close: Nov 27, 2025
Tarya Israel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 56.90 | 57.00 | 56.60 | 56.90 | 56.90 | - | 111,209 |
| Nov 18, 2025 | 56.80 | 57.50 | 57.50 | 56.90 | 56.90 | 0.18% | 741 |
| Nov 17, 2025 | 58.60 | 58.60 | 56.00 | 56.80 | 56.80 | -3.07% | 22,642 |
| Nov 16, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - | 1,140 |
| Nov 13, 2025 | 58.30 | 59.00 | 58.00 | 58.60 | 58.60 | 0.51% | 50,868 |
| Nov 12, 2025 | 58.00 | 59.00 | 58.00 | 58.30 | 58.30 | 0.52% | 1,255 |
| Nov 11, 2025 | 58.20 | 59.00 | 57.00 | 58.00 | 58.00 | -0.34% | 32,732 |
| Nov 10, 2025 | 58.30 | 58.30 | 58.20 | 58.20 | 58.20 | -0.17% | 35,488 |
| Nov 9, 2025 | 58.00 | 59.00 | 57.50 | 58.30 | 58.30 | 0.52% | 9,669 |
| 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 | 56.00 | 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 | 0.36% | 404 |
| 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 |