Trucknet Enterprise Ltd (TLV:TRAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 76.20
+1.80 (2.36%)
Aug 14, 2025, 5:24 PM IDT
Trucknet Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 78.90 | 78.90 | 75.40 | 76.20 | 76.20 | 3.11% | 73,584 |
| Aug 12, 2025 | 78.90 | 78.90 | 73.30 | 73.90 | 73.90 | -2.38% | 19,106 |
| Aug 11, 2025 | 79.80 | 79.80 | 74.20 | 75.70 | 75.70 | -1.94% | 18,622 |
| Aug 10, 2025 | 79.80 | 79.80 | 77.20 | 77.20 | 77.20 | 0.13% | 100 |
| Aug 7, 2025 | 79.50 | 79.50 | 76.00 | 77.10 | 77.10 | 0.78% | 5,083 |
| Aug 6, 2025 | 79.90 | 79.90 | 76.20 | 76.50 | 76.50 | -4.26% | 11,355 |
| Aug 5, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.91% | 2,600 |
| Aug 4, 2025 | 80.10 | 80.10 | 78.40 | 78.40 | 78.40 | 0.13% | 120 |
| Jul 31, 2025 | 83.80 | 83.80 | 77.30 | 78.30 | 78.30 | -6.56% | 123,490 |
| Jul 30, 2025 | 84.00 | 84.00 | 83.70 | 83.80 | 83.80 | -0.24% | 6,001 |
| Jul 29, 2025 | 84.80 | 84.80 | 84.00 | 84.00 | 84.00 | 1.33% | 3,090 |
| Jul 28, 2025 | 84.90 | 84.90 | 82.00 | 82.90 | 82.90 | 1.47% | 3,664 |
| Jul 27, 2025 | 81.90 | 81.90 | 81.70 | 81.70 | 81.70 | 3.16% | 2,500 |
| Jul 24, 2025 | 88.00 | 88.00 | 79.00 | 79.20 | 79.20 | -6.49% | 183,915 |
| Jul 23, 2025 | 83.00 | 87.90 | 82.00 | 84.70 | 84.70 | 2.05% | 20,726 |
| Jul 22, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 6,000 |
| Jul 21, 2025 | 83.60 | 84.90 | 83.60 | 84.00 | 84.00 | 0.48% | 3,055 |
| Jul 20, 2025 | 84.70 | 84.70 | 83.50 | 83.60 | 83.60 | 1.58% | 3,276 |
| Jul 17, 2025 | 80.90 | 87.60 | 80.20 | 82.30 | 82.30 | 2.75% | 26,528 |
| Jul 16, 2025 | 81.50 | 84.00 | 77.70 | 80.10 | 80.10 | -1.72% | 62,156 |
| Jul 15, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Jul 14, 2025 | 84.00 | 84.00 | 77.50 | 81.50 | 81.50 | -2.98% | 2,842 |
| Jul 13, 2025 | 88.90 | 88.90 | 80.00 | 84.00 | 84.00 | -2.33% | 1,000 |
| Jul 10, 2025 | 86.80 | 86.80 | 86.00 | 86.00 | 86.00 | - | 20 |
| Jul 9, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | 50,000 |
| Jul 8, 2025 | 87.00 | 87.00 | 85.50 | 85.50 | 85.50 | - | 10 |
| Jul 7, 2025 | 84.40 | 87.00 | 84.40 | 85.50 | 85.50 | 1.30% | 4,440 |
| Jul 6, 2025 | 84.90 | 85.00 | 81.00 | 84.40 | 84.40 | 4.46% | 64,893 |
| Jul 3, 2025 | 78.30 | 83.70 | 78.30 | 80.80 | 80.80 | 3.19% | 9,051 |
| Jul 2, 2025 | 86.90 | 86.90 | 78.00 | 78.30 | 78.30 | -3.33% | 46,498 |
| Jul 1, 2025 | 88.90 | 88.90 | 81.00 | 81.00 | 81.00 | -8.89% | 16,959 |
| Jun 30, 2025 | 89.90 | 89.90 | 88.90 | 88.90 | 88.90 | 4.10% | 5,661 |
| Jun 29, 2025 | 89.80 | 89.80 | 81.20 | 85.40 | 85.40 | -1.39% | 680 |
| Jun 26, 2025 | 89.90 | 89.90 | 86.60 | 86.60 | 86.60 | 0.93% | 29,736 |
| Jun 25, 2025 | 88.60 | 89.50 | 80.20 | 85.80 | 85.80 | -3.16% | 29,736 |
| Jun 24, 2025 | 90.80 | 90.80 | 88.60 | 88.60 | 88.60 | 0.91% | 670 |
| Jun 23, 2025 | 90.80 | 90.80 | 86.10 | 87.80 | 87.80 | -2.01% | 9,038 |
| Jun 22, 2025 | 92.00 | 92.00 | 87.60 | 89.60 | 89.60 | 2.17% | 22,757 |
| Jun 19, 2025 | 90.00 | 90.00 | 86.40 | 87.70 | 87.70 | 2.69% | 20,892 |
| Jun 18, 2025 | 85.00 | 89.70 | 80.20 | 85.40 | 85.40 | 8.65% | 154,643 |
| Jun 17, 2025 | 84.80 | 84.80 | 77.00 | 78.60 | 78.60 | -0.13% | 58,761 |
| Jun 16, 2025 | 79.30 | 85.00 | 77.70 | 78.70 | 78.70 | -0.76% | 35,555 |
| Jun 15, 2025 | 85.00 | 85.00 | 79.30 | 79.30 | 79.30 | 0.13% | 22 |
| Jun 12, 2025 | 86.00 | 86.00 | 79.20 | 79.20 | 79.20 | - | 4 |
| Jun 11, 2025 | 85.60 | 85.60 | 76.90 | 79.20 | 79.20 | 1.41% | 36,736 |
| Jun 10, 2025 | 89.00 | 89.00 | 78.00 | 78.10 | 78.10 | -4.17% | 6,010 |
| Jun 9, 2025 | 84.90 | 84.90 | 81.40 | 81.50 | 81.50 | 4.62% | 2,650 |
| Jun 8, 2025 | 86.50 | 86.50 | 77.30 | 77.90 | 77.90 | -1.64% | 32,021 |
| Jun 5, 2025 | 85.70 | 85.70 | 78.50 | 79.20 | 79.20 | -3.30% | 30,713 |
| Jun 4, 2025 | 86.00 | 86.00 | 80.10 | 81.90 | 81.90 | -0.12% | 62,295 |