Turpaz Industries Ltd (TLV:TRPZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,245.00
-186.00 (-2.89%)
Mar 31, 2026, 5:28 PM IDT
Turpaz Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 6,435.00 | 6,526.00 | 6,372.00 | 6,445.00 | - | 0.22% | 12,987 |
| Mar 30, 2026 | 6,001.00 | 6,590.00 | 5,879.00 | 6,431.00 | 6,431.00 | 6.83% | 1,055,599 |
| Mar 27, 2026 | 6,304.00 | 6,558.00 | 6,000.00 | 6,020.00 | 6,020.00 | -5.95% | 657,081 |
| Mar 26, 2026 | 6,420.00 | 6,420.00 | 6,201.00 | 6,401.00 | 6,401.00 | -0.30% | 268,806 |
| Mar 25, 2026 | 6,500.00 | 6,550.00 | 6,300.00 | 6,420.00 | 6,420.00 | -0.48% | 330,399 |
| Mar 24, 2026 | 6,539.00 | 6,559.00 | 6,300.00 | 6,451.00 | 6,451.00 | -1.35% | 459,231 |
| Mar 23, 2026 | 6,270.00 | 6,740.00 | 6,134.00 | 6,539.00 | 6,539.00 | 2.17% | 492,861 |
| Mar 20, 2026 | 6,655.00 | 6,780.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.25% | 1,148,286 |
| Mar 19, 2026 | 6,707.00 | 6,722.00 | 6,552.00 | 6,615.00 | 6,615.00 | -2.16% | 164,530 |
| Mar 18, 2026 | 6,703.00 | 6,887.00 | 6,636.00 | 6,761.00 | 6,761.00 | 0.49% | 215,079 |
| Mar 17, 2026 | 6,787.00 | 6,899.00 | 6,615.00 | 6,728.00 | 6,728.00 | -0.87% | 306,762 |
| Mar 16, 2026 | 6,585.00 | 6,847.00 | 6,417.00 | 6,787.00 | 6,787.00 | 3.07% | 307,475 |
| Mar 13, 2026 | 6,475.00 | 6,710.00 | 6,434.00 | 6,585.00 | 6,585.00 | 1.84% | 196,534 |
| Mar 12, 2026 | 6,734.00 | 6,800.00 | 6,400.00 | 6,466.00 | 6,466.00 | -3.98% | 423,973 |
| Mar 11, 2026 | 7,485.00 | 7,485.00 | 6,652.00 | 6,734.00 | 6,734.00 | -9.00% | 1,180,497 |
| Mar 10, 2026 | 7,450.00 | 7,551.00 | 7,355.00 | 7,400.00 | 7,400.00 | 0.39% | 301,586 |
| Mar 9, 2026 | 7,700.00 | 7,700.00 | 7,200.00 | 7,371.00 | 7,371.00 | -6.11% | 290,191 |
| Mar 6, 2026 | 7,910.00 | 7,991.00 | 7,690.00 | 7,851.00 | 7,851.00 | -0.75% | 147,769 |
| Mar 5, 2026 | 7,690.00 | 8,001.00 | 7,618.00 | 7,910.00 | 7,910.00 | 2.86% | 274,233 |
| Mar 4, 2026 | 7,540.00 | 7,950.00 | 7,454.00 | 7,690.00 | 7,690.00 | 1.99% | 298,186 |
| Mar 2, 2026 | 7,582.00 | 7,801.00 | 7,386.00 | 7,540.00 | 7,540.00 | -0.42% | 320,286 |
| Feb 27, 2026 | 7,700.00 | 7,914.00 | 7,248.00 | 7,572.00 | 7,572.00 | -0.09% | 314,602 |
| Feb 26, 2026 | 7,640.00 | 7,683.00 | 7,300.00 | 7,579.00 | 7,579.00 | 0.80% | 291,034 |
| Feb 25, 2026 | 7,590.00 | 7,625.00 | 7,232.00 | 7,519.00 | 7,519.00 | 0.36% | 307,051 |
| Feb 24, 2026 | 7,737.00 | 7,789.00 | 7,400.00 | 7,492.00 | 7,492.00 | -3.17% | 310,103 |
| Feb 23, 2026 | 7,739.00 | 7,990.00 | 7,556.00 | 7,737.00 | 7,737.00 | -0.03% | 628,136 |
| Feb 20, 2026 | 7,850.00 | 7,899.00 | 7,631.00 | 7,739.00 | 7,739.00 | -0.01% | 237,273 |
| Feb 19, 2026 | 7,810.00 | 7,875.00 | 7,500.00 | 7,740.00 | 7,740.00 | -1.40% | 625,896 |
| Feb 18, 2026 | 8,303.00 | 8,367.00 | 7,796.00 | 7,850.00 | 7,850.00 | -5.46% | 443,809 |
| Feb 17, 2026 | 8,604.00 | 8,756.00 | 8,131.00 | 8,303.00 | 8,303.00 | -3.50% | 375,802 |
| Feb 16, 2026 | 8,808.00 | 8,974.00 | 8,342.00 | 8,604.00 | 8,604.00 | -2.03% | 321,717 |
| Feb 13, 2026 | 8,900.00 | 8,992.00 | 8,701.00 | 8,782.00 | 8,782.00 | -1.13% | 110,202 |
| Feb 12, 2026 | 8,661.00 | 9,020.00 | 8,650.00 | 8,882.00 | 8,882.00 | 2.55% | 262,676 |
| Feb 11, 2026 | 8,288.00 | 8,706.00 | 8,285.00 | 8,661.00 | 8,661.00 | 4.75% | 164,121 |
| Feb 10, 2026 | 8,130.00 | 8,380.00 | 8,096.00 | 8,268.00 | 8,268.00 | 1.92% | 193,449 |
| Feb 9, 2026 | 7,650.00 | 8,190.00 | 7,649.00 | 8,112.00 | 8,112.00 | 6.14% | 227,295 |
| Feb 6, 2026 | 7,719.00 | 7,847.00 | 7,559.00 | 7,643.00 | 7,643.00 | -0.98% | 221,167 |
| Feb 5, 2026 | 8,012.00 | 8,012.00 | 7,580.00 | 7,719.00 | 7,719.00 | -3.75% | 2,022,859 |
| Feb 4, 2026 | 8,100.00 | 8,100.00 | 7,975.00 | 8,020.00 | 8,020.00 | -0.99% | 109,450 |
| Feb 3, 2026 | 7,950.00 | 8,220.00 | 7,915.00 | 8,100.00 | 8,100.00 | 2.34% | 325,085 |
| Feb 2, 2026 | 7,816.00 | 7,915.00 | 7,366.00 | 7,915.00 | 7,915.00 | 1.27% | 258,648 |
| Jan 30, 2026 | 7,850.00 | 7,950.00 | 7,625.00 | 7,816.00 | 7,816.00 | -0.43% | 76,391 |
| Jan 29, 2026 | 7,860.00 | 7,963.00 | 7,700.00 | 7,850.00 | 7,850.00 | -0.38% | 156,204 |
| Jan 28, 2026 | 7,750.00 | 8,125.00 | 7,750.00 | 7,880.00 | 7,880.00 | 2.60% | 555,892 |
| Jan 27, 2026 | 7,927.00 | 7,970.00 | 7,680.00 | 7,680.00 | 7,680.00 | -3.12% | 162,095 |
| Jan 26, 2026 | 7,860.00 | 8,051.00 | 7,841.00 | 7,927.00 | 7,927.00 | 0.99% | 147,190 |
| Jan 23, 2026 | 8,000.00 | 8,060.00 | 7,820.00 | 7,849.00 | 7,849.00 | -0.49% | 228,619 |
| Jan 22, 2026 | 7,625.00 | 7,900.00 | 7,618.00 | 7,888.00 | 7,888.00 | 3.45% | 318,122 |
| Jan 21, 2026 | 7,670.00 | 7,715.00 | 7,525.00 | 7,625.00 | 7,625.00 | -0.61% | 165,919 |
| Jan 20, 2026 | 7,673.00 | 7,673.00 | 7,482.00 | 7,672.00 | 7,672.00 | -0.01% | 248,399 |