Turpaz Industries Ltd (TLV:TRPZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,500.00
+271.00 (3.75%)
May 29, 2026, 1:44 PM IDT
Turpaz Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,380.00 | 7,614.00 | 7,309.00 | 7,500.00 | 7,500.00 | 3.75% | 293,938 |
| May 28, 2026 | 7,520.00 | 7,599.00 | 7,200.00 | 7,229.00 | 7,229.00 | -3.60% | 252,401 |
| May 27, 2026 | 7,362.00 | 7,580.00 | 7,362.00 | 7,499.00 | 7,499.00 | 2.66% | 125,831 |
| May 26, 2026 | 7,777.00 | 7,777.00 | 7,298.00 | 7,305.00 | 7,305.00 | -4.63% | 603,366 |
| May 25, 2026 | 7,460.00 | 7,920.00 | 7,459.00 | 7,660.00 | 7,660.00 | 3.23% | 297,766 |
| May 20, 2026 | 7,210.00 | 7,420.00 | 7,080.00 | 7,420.00 | 7,420.00 | 2.91% | 132,623 |
| May 19, 2026 | 7,600.00 | 7,605.00 | 7,203.00 | 7,210.00 | 7,210.00 | -5.13% | 120,316 |
| May 18, 2026 | 7,650.00 | 7,797.00 | 7,438.00 | 7,600.00 | 7,600.00 | 0.52% | 248,835 |
| May 15, 2026 | 7,365.00 | 7,623.00 | 7,173.00 | 7,561.00 | 7,561.00 | 2.01% | 246,735 |
| May 14, 2026 | 7,317.00 | 7,497.00 | 7,230.00 | 7,412.00 | 7,412.00 | 1.30% | 115,854 |
| May 13, 2026 | 7,545.00 | 7,821.00 | 7,317.00 | 7,317.00 | 7,317.00 | -3.02% | 219,418 |
| May 12, 2026 | 7,659.00 | 7,744.00 | 7,333.00 | 7,545.00 | 7,545.00 | -1.49% | 212,224 |
| May 11, 2026 | 7,679.00 | 7,743.00 | 7,401.00 | 7,659.00 | 7,659.00 | -0.34% | 178,809 |
| May 8, 2026 | 7,786.00 | 7,824.00 | 7,164.00 | 7,685.00 | 7,685.00 | -1.78% | 193,512 |
| May 7, 2026 | 8,046.00 | 8,046.00 | 7,811.00 | 7,824.00 | 7,824.00 | -1.45% | 473,757 |
| May 6, 2026 | 7,879.00 | 8,132.00 | 7,786.00 | 7,939.00 | 7,939.00 | 0.76% | 244,838 |
| May 5, 2026 | 8,025.00 | 8,100.00 | 7,762.00 | 7,879.00 | 7,879.00 | -1.82% | 471,569 |
| May 4, 2026 | 7,950.00 | 8,190.00 | 7,820.00 | 8,025.00 | 8,025.00 | 7.00% | 430,672 |
| May 1, 2026 | 7,500.00 | 7,639.00 | 7,434.00 | 7,500.00 | 7,500.00 | - | 100,604 |
| Apr 30, 2026 | 7,453.00 | 7,620.00 | 7,255.00 | 7,500.00 | 7,500.00 | 0.63% | 164,884 |
| Apr 29, 2026 | 7,201.00 | 7,474.00 | 7,120.00 | 7,453.00 | 7,453.00 | 2.10% | 195,558 |
| Apr 28, 2026 | 7,175.00 | 7,340.00 | 7,084.00 | 7,300.00 | 7,300.00 | 1.74% | 247,738 |
| Apr 27, 2026 | 6,748.00 | 7,201.00 | 6,727.00 | 7,175.00 | 7,175.00 | 6.31% | 137,218 |
| Apr 24, 2026 | 6,819.00 | 6,956.00 | 6,732.00 | 6,749.00 | 6,749.00 | -2.67% | 102,114 |
| Apr 23, 2026 | 6,970.00 | 7,120.00 | 6,899.00 | 6,934.00 | 6,934.00 | -2.05% | 127,592 |
| Apr 20, 2026 | 7,095.00 | 7,330.00 | 6,900.00 | 7,079.00 | 7,079.00 | -0.30% | 205,809 |
| Apr 17, 2026 | 7,151.00 | 7,183.00 | 6,977.00 | 7,120.00 | 7,100.62 | -0.42% | 170,604 |
| Apr 16, 2026 | 7,091.00 | 7,411.00 | 6,940.00 | 7,150.00 | 7,130.54 | 1.13% | 651,547 |
| Apr 15, 2026 | 6,821.00 | 7,163.00 | 6,780.00 | 7,070.00 | 7,050.76 | 3.65% | 321,264 |
| Apr 14, 2026 | 6,650.00 | 6,869.00 | 6,634.00 | 6,821.00 | 6,802.44 | 2.57% | 334,657 |
| Apr 13, 2026 | 6,737.00 | 6,737.00 | 6,557.00 | 6,650.00 | 6,631.90 | -1.29% | 259,480 |
| Apr 10, 2026 | 6,800.00 | 6,903.00 | 6,607.00 | 6,737.00 | 6,718.67 | -1.00% | 117,283 |
| Apr 9, 2026 | 7,127.00 | 7,195.00 | 6,737.00 | 6,805.00 | 6,786.48 | -3.88% | 229,988 |
| Apr 6, 2026 | 6,750.00 | 7,080.00 | 6,519.00 | 7,080.00 | 7,060.73 | 6.31% | 225,424 |
| Apr 3, 2026 | 6,432.00 | 6,660.00 | 6,152.00 | 6,660.00 | 6,641.88 | 6.65% | 152,031 |
| Mar 31, 2026 | 6,435.00 | 6,526.00 | 6,155.00 | 6,245.00 | 6,228.01 | -2.89% | 445,630 |
| Mar 30, 2026 | 6,001.00 | 6,590.00 | 5,879.00 | 6,431.00 | 6,413.50 | 6.83% | 1,055,599 |
| Mar 27, 2026 | 6,304.00 | 6,558.00 | 6,000.00 | 6,020.00 | 6,003.62 | -5.95% | 657,081 |
| Mar 26, 2026 | 6,420.00 | 6,420.00 | 6,201.00 | 6,401.00 | 6,383.58 | -0.30% | 268,806 |
| Mar 25, 2026 | 6,500.00 | 6,550.00 | 6,300.00 | 6,420.00 | 6,402.53 | -0.48% | 330,399 |
| Mar 24, 2026 | 6,539.00 | 6,559.00 | 6,300.00 | 6,451.00 | 6,433.44 | -1.35% | 459,231 |
| Mar 23, 2026 | 6,270.00 | 6,740.00 | 6,134.00 | 6,539.00 | 6,521.21 | 2.17% | 492,861 |
| Mar 20, 2026 | 6,655.00 | 6,780.00 | 6,400.00 | 6,400.00 | 6,382.58 | -3.25% | 1,148,286 |
| Mar 19, 2026 | 6,707.00 | 6,722.00 | 6,552.00 | 6,615.00 | 6,597.00 | -2.16% | 164,530 |
| Mar 18, 2026 | 6,703.00 | 6,887.00 | 6,636.00 | 6,761.00 | 6,742.60 | 0.49% | 215,079 |
| Mar 17, 2026 | 6,787.00 | 6,899.00 | 6,615.00 | 6,728.00 | 6,709.69 | -0.87% | 306,762 |
| Mar 16, 2026 | 6,585.00 | 6,847.00 | 6,417.00 | 6,787.00 | 6,768.53 | 3.07% | 307,475 |
| Mar 13, 2026 | 6,475.00 | 6,710.00 | 6,434.00 | 6,585.00 | 6,567.08 | 1.84% | 196,534 |
| Mar 12, 2026 | 6,734.00 | 6,800.00 | 6,400.00 | 6,466.00 | 6,448.40 | -3.98% | 423,973 |
| Mar 11, 2026 | 7,485.00 | 7,485.00 | 6,652.00 | 6,734.00 | 6,715.67 | -9.00% | 1,180,497 |