Turpaz Industries Ltd (TLV:TRPZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,957.00
-68.00 (-1.35%)
Aug 6, 2025, 4:45 PM IDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 5,000.00 | 5,008.00 | 4,905.00 | 4,943.00 | 4,943.00 | -1.63% | 157,310 |
| Aug 5, 2025 | 5,100.00 | 5,172.00 | 4,970.00 | 5,025.00 | 5,025.00 | -0.89% | 238,802 |
| Aug 4, 2025 | 5,136.00 | 5,136.00 | 5,001.00 | 5,070.00 | 5,070.00 | -1.69% | 224,878 |
| Jul 31, 2025 | 5,051.00 | 5,194.00 | 5,005.00 | 5,157.00 | 5,157.00 | 2.02% | 416,230 |
| Jul 30, 2025 | 5,201.00 | 5,201.00 | 5,000.00 | 5,055.00 | 5,055.00 | -2.81% | 289,889 |
| Jul 29, 2025 | 5,231.00 | 5,298.00 | 5,168.00 | 5,201.00 | 5,201.00 | -0.57% | 175,571 |
| Jul 28, 2025 | 5,200.00 | 5,269.00 | 5,150.00 | 5,231.00 | 5,231.00 | 2.01% | 147,954 |
| Jul 27, 2025 | 5,194.00 | 5,269.00 | 5,043.00 | 5,128.00 | 5,128.00 | -1.25% | 87,892 |
| Jul 24, 2025 | 5,071.00 | 5,271.00 | 5,011.00 | 5,193.00 | 5,193.00 | 2.41% | 331,437 |
| Jul 23, 2025 | 5,190.00 | 5,190.00 | 5,040.00 | 5,071.00 | 5,071.00 | -0.28% | 148,718 |
| Jul 22, 2025 | 5,125.00 | 5,170.00 | 5,050.00 | 5,085.00 | 5,085.00 | -0.27% | 266,217 |
| Jul 21, 2025 | 5,050.00 | 5,099.00 | 4,990.00 | 5,099.00 | 5,099.00 | 1.78% | 215,747 |
| Jul 20, 2025 | 5,050.00 | 5,050.00 | 4,963.00 | 5,010.00 | 5,010.00 | -0.79% | 115,439 |
| Jul 17, 2025 | 5,000.00 | 5,250.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.86% | 275,340 |
| Jul 16, 2025 | 4,800.00 | 5,085.00 | 4,754.00 | 4,958.00 | 4,958.00 | 4.71% | 220,956 |
| Jul 15, 2025 | 4,742.00 | 4,780.00 | 4,657.00 | 4,735.00 | 4,735.00 | 1.31% | 280,969 |
| Jul 14, 2025 | 4,600.00 | 4,710.00 | 4,512.00 | 4,674.00 | 4,674.00 | 1.61% | 167,196 |
| Jul 13, 2025 | 4,600.00 | 4,740.00 | 4,540.00 | 4,600.00 | 4,600.00 | -1.08% | 72,417 |
| Jul 10, 2025 | 4,600.00 | 4,729.00 | 4,587.00 | 4,650.00 | 4,650.00 | 1.09% | 151,754 |
| Jul 9, 2025 | 4,500.00 | 4,640.00 | 4,466.00 | 4,600.00 | 4,600.00 | 3.09% | 235,079 |
| Jul 8, 2025 | 4,340.00 | 4,474.00 | 4,295.00 | 4,462.00 | 4,462.00 | 1.52% | 150,937 |
| Jul 7, 2025 | 4,382.00 | 4,454.00 | 4,257.00 | 4,395.00 | 4,395.00 | 0.30% | 241,582 |
| Jul 6, 2025 | 4,420.00 | 4,455.00 | 4,340.00 | 4,382.00 | 4,382.00 | -0.93% | 200,095 |
| Jul 3, 2025 | 4,610.00 | 4,733.00 | 4,300.00 | 4,423.00 | 4,423.00 | -3.85% | 397,249 |
| Jul 2, 2025 | 4,270.00 | 4,600.00 | 4,205.00 | 4,600.00 | 4,600.00 | 9.89% | 453,882 |
| Jul 1, 2025 | 4,070.00 | 4,263.00 | 4,055.00 | 4,186.00 | 4,186.00 | 2.85% | 238,978 |
| Jun 30, 2025 | 4,125.00 | 4,199.00 | 4,010.00 | 4,070.00 | 4,070.00 | -0.71% | 108,353 |
| Jun 29, 2025 | 3,921.00 | 4,099.00 | 3,921.00 | 4,099.00 | 4,099.00 | 4.54% | 48,188 |
| Jun 26, 2025 | 4,001.00 | 4,069.00 | 3,905.00 | 3,921.00 | 3,921.00 | -2.22% | 83,213 |
| Jun 25, 2025 | 3,900.00 | 4,093.00 | 3,861.00 | 4,010.00 | 4,010.00 | 2.82% | 385,913 |
| Jun 24, 2025 | 3,831.00 | 3,910.00 | 3,817.00 | 3,900.00 | 3,900.00 | 3.34% | 238,544 |
| Jun 23, 2025 | 3,850.00 | 3,850.00 | 3,739.00 | 3,774.00 | 3,774.00 | -1.97% | 73,423 |
| Jun 22, 2025 | 3,750.00 | 3,850.00 | 3,750.00 | 3,850.00 | 3,850.00 | 3.75% | 138,506 |
| Jun 19, 2025 | 3,732.00 | 3,776.00 | 3,685.00 | 3,711.00 | 3,711.00 | -0.56% | 173,452 |
| Jun 18, 2025 | 3,750.00 | 3,797.00 | 3,715.00 | 3,732.00 | 3,732.00 | -0.48% | 234,780 |
| Jun 17, 2025 | 3,709.00 | 3,780.00 | 3,683.00 | 3,750.00 | 3,750.00 | 1.11% | 312,347 |
| Jun 16, 2025 | 3,714.00 | 3,750.00 | 3,663.00 | 3,709.00 | 3,709.00 | -0.13% | 109,441 |
| Jun 15, 2025 | 3,750.00 | 3,850.00 | 3,681.00 | 3,714.00 | 3,714.00 | -1.62% | 58,938 |
| Jun 12, 2025 | 3,763.00 | 3,788.00 | 3,530.00 | 3,775.00 | 3,775.00 | 0.32% | 277,409 |
| Jun 11, 2025 | 3,700.00 | 3,770.00 | 3,645.00 | 3,763.00 | 3,763.00 | 1.70% | 270,028 |
| Jun 10, 2025 | 3,806.00 | 3,817.00 | 3,670.00 | 3,700.00 | 3,700.00 | -1.80% | 156,062 |
| Jun 9, 2025 | 3,760.00 | 3,918.00 | 3,726.00 | 3,768.00 | 3,768.00 | 0.53% | 309,499 |
| Jun 8, 2025 | 3,750.00 | 3,797.00 | 3,690.00 | 3,748.00 | 3,748.00 | -0.05% | 74,818 |
| Jun 5, 2025 | 3,650.00 | 3,859.00 | 3,630.00 | 3,750.00 | 3,750.00 | 4.98% | 305,543 |
| Jun 4, 2025 | 3,375.00 | 3,590.00 | 3,370.00 | 3,572.00 | 3,572.00 | 5.06% | 505,994 |
| Jun 3, 2025 | 3,201.00 | 3,416.00 | 3,201.00 | 3,400.00 | 3,400.00 | 6.65% | 289,740 |
| May 29, 2025 | 3,190.00 | 3,190.00 | 3,161.00 | 3,188.00 | 3,188.00 | -0.06% | 137,270 |
| May 28, 2025 | 3,100.00 | 3,248.00 | 3,100.00 | 3,190.00 | 3,190.00 | 3.17% | 381,744 |
| May 27, 2025 | 3,087.00 | 3,100.00 | 3,026.00 | 3,092.00 | 3,092.00 | 1.68% | 85,892 |
| May 26, 2025 | 3,054.00 | 3,090.00 | 3,000.00 | 3,041.00 | 3,041.00 | -0.43% | 90,653 |