Turpaz Industries Ltd (TLV:TRPZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,236.00
-240.00 (-3.71%)
Sep 8, 2026, 5:27 PM IDT
Turpaz Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6,350.00 | 6,462.00 | 6,138.00 | 6,236.00 | 6,236.00 | -3.71% | 145,239 |
| Sep 7, 2026 | 6,485.00 | 6,519.00 | 6,326.00 | 6,476.00 | 6,476.00 | -0.14% | 101,250 |
| Sep 4, 2026 | 6,301.00 | 6,543.00 | 6,301.00 | 6,485.00 | 6,485.00 | 2.48% | 65,819 |
| Sep 3, 2026 | 6,300.00 | 6,359.00 | 6,172.00 | 6,328.00 | 6,328.00 | 0.64% | 108,534 |
| Sep 2, 2026 | 5,897.00 | 6,288.00 | 5,876.00 | 6,288.00 | 6,288.00 | 6.63% | 182,017 |
| Sep 1, 2026 | 5,766.00 | 5,925.00 | 5,732.00 | 5,897.00 | 5,897.00 | 3.89% | 124,788 |
| Aug 31, 2026 | 5,820.00 | 5,835.00 | 5,676.00 | 5,676.00 | 5,676.00 | -2.47% | 176,757 |
| Aug 28, 2026 | 5,702.00 | 5,850.00 | 5,702.00 | 5,820.00 | 5,820.00 | 0.50% | 66,910 |
| Aug 27, 2026 | 5,886.00 | 5,915.00 | 5,666.00 | 5,791.00 | 5,791.00 | 0.14% | 89,125 |
| Aug 26, 2026 | 5,610.00 | 5,800.00 | 5,519.00 | 5,783.00 | 5,783.00 | 3.08% | 147,494 |
| Aug 25, 2026 | 5,630.00 | 5,700.00 | 5,491.00 | 5,610.00 | 5,610.00 | -0.36% | 109,125 |
| Aug 24, 2026 | 5,540.00 | 5,666.00 | 5,456.00 | 5,630.00 | 5,630.00 | 1.62% | 76,481 |
| Aug 21, 2026 | 5,431.00 | 5,558.00 | 5,399.00 | 5,540.00 | 5,540.00 | 2.61% | 88,421 |
| Aug 20, 2026 | 5,490.00 | 5,657.00 | 5,349.00 | 5,399.00 | 5,399.00 | -1.32% | 158,622 |
| Aug 19, 2026 | 5,416.00 | 5,530.00 | 5,377.00 | 5,471.00 | 5,471.00 | 1.02% | 109,931 |
| Aug 18, 2026 | 5,570.00 | 5,570.00 | 5,319.00 | 5,416.00 | 5,416.00 | -2.76% | 141,208 |
| Aug 17, 2026 | 5,631.00 | 5,737.00 | 5,489.00 | 5,570.00 | 5,570.00 | -1.21% | 127,471 |
| Aug 14, 2026 | 5,577.00 | 5,666.00 | 5,496.00 | 5,638.00 | 5,638.00 | 1.09% | 53,127 |
| Aug 13, 2026 | 5,555.00 | 5,577.00 | 5,364.00 | 5,577.00 | 5,577.00 | 2.41% | 211,260 |
| Aug 12, 2026 | 5,515.00 | 5,625.00 | 5,057.00 | 5,446.00 | 5,446.00 | 0.98% | 723,867 |
| Aug 11, 2026 | 6,396.00 | 6,396.00 | 5,393.00 | 5,393.00 | 5,393.00 | -14.83% | 851,401 |
| Aug 10, 2026 | 6,428.00 | 6,539.00 | 6,332.00 | 6,332.00 | 6,332.00 | -1.49% | 148,732 |
| Aug 7, 2026 | 6,305.00 | 6,487.00 | 6,305.00 | 6,428.00 | 6,428.00 | 1.95% | 56,408 |
| Aug 6, 2026 | 6,224.00 | 6,496.00 | 6,101.00 | 6,305.00 | 6,305.00 | 1.30% | 837,528 |
| Aug 5, 2026 | 6,396.00 | 6,519.00 | 6,197.00 | 6,224.00 | 6,224.00 | -1.95% | 147,210 |
| Aug 4, 2026 | 6,406.00 | 6,585.00 | 6,309.00 | 6,348.00 | 6,348.00 | -2.01% | 121,551 |
| Aug 3, 2026 | 6,431.00 | 6,584.00 | 6,287.00 | 6,478.00 | 6,478.00 | 0.73% | 104,994 |
| Jul 31, 2026 | 6,216.00 | 6,554.00 | 6,216.00 | 6,431.00 | 6,431.00 | 4.13% | 133,595 |
| Jul 30, 2026 | 6,207.00 | 6,245.00 | 5,928.00 | 6,176.00 | 6,176.00 | -0.50% | 115,240 |
| Jul 29, 2026 | 6,250.00 | 6,343.00 | 6,133.00 | 6,207.00 | 6,207.00 | -0.69% | 87,288 |
| Jul 28, 2026 | 6,411.00 | 6,475.00 | 6,250.00 | 6,250.00 | 6,250.00 | -2.51% | 71,031 |
| Jul 27, 2026 | 6,640.00 | 6,686.00 | 6,411.00 | 6,411.00 | 6,411.00 | -3.45% | 95,413 |
| Jul 24, 2026 | 6,351.00 | 6,667.00 | 6,351.00 | 6,640.00 | 6,640.00 | 0.77% | 164,293 |
| Jul 22, 2026 | 6,692.00 | 6,742.00 | 6,537.00 | 6,589.00 | 6,589.00 | -1.54% | 72,144 |
| Jul 21, 2026 | 6,545.00 | 6,774.00 | 6,424.00 | 6,692.00 | 6,692.00 | 2.17% | 259,624 |
| Jul 20, 2026 | 6,328.00 | 6,582.00 | 6,206.00 | 6,550.00 | 6,550.00 | 3.49% | 212,097 |
| Jul 17, 2026 | 6,329.00 | 6,458.00 | 6,204.00 | 6,329.00 | 6,329.00 | - | 111,600 |
| Jul 16, 2026 | 6,534.00 | 6,534.00 | 6,246.00 | 6,329.00 | 6,329.00 | -3.14% | 95,070 |
| Jul 15, 2026 | 6,280.00 | 6,560.00 | 6,236.00 | 6,534.00 | 6,534.00 | 3.73% | 94,305 |
| Jul 14, 2026 | 6,415.00 | 6,424.00 | 6,237.00 | 6,299.00 | 6,299.00 | -1.81% | 71,467 |
| Jul 13, 2026 | 6,545.00 | 6,564.00 | 6,290.00 | 6,415.00 | 6,415.00 | -1.99% | 210,729 |
| Jul 10, 2026 | 6,452.00 | 6,555.00 | 6,399.00 | 6,545.00 | 6,545.00 | 1.44% | 49,303 |
| Jul 9, 2026 | 6,465.00 | 6,654.00 | 6,403.00 | 6,452.00 | 6,452.00 | -1.12% | 135,635 |
| Jul 8, 2026 | 6,670.00 | 6,776.00 | 6,469.00 | 6,525.00 | 6,525.00 | -2.17% | 110,052 |
| Jul 7, 2026 | 6,650.00 | 6,799.00 | 6,575.00 | 6,670.00 | 6,670.00 | -1.74% | 78,683 |
| Jul 6, 2026 | 6,730.00 | 6,802.00 | 6,596.00 | 6,788.00 | 6,788.00 | 0.86% | 289,964 |
| Jul 3, 2026 | 6,472.00 | 6,747.00 | 6,420.00 | 6,730.00 | 6,730.00 | 3.99% | 141,922 |
| Jul 2, 2026 | 6,470.00 | 6,485.00 | 6,276.00 | 6,472.00 | 6,472.00 | 0.19% | 390,287 |
| Jul 1, 2026 | 6,400.00 | 6,475.00 | 6,368.00 | 6,460.00 | 6,460.00 | 0.54% | 125,284 |
| Jun 30, 2026 | 6,539.00 | 6,599.00 | 6,214.00 | 6,425.00 | 6,425.00 | 0.09% | 204,750 |