Turpaz Industries Ltd (TLV:TRPZ)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,690.00
+81.00 (1.44%)
Oct 19, 2026, 4:25 PM IDT
Turpaz Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5,555.00 | 5,765.00 | 5,513.00 | 5,690.00 | 5,690.00 | 1.44% | 66,407 |
| Oct 16, 2026 | 5,450.00 | 5,687.00 | 5,450.00 | 5,609.00 | 5,609.00 | 2.92% | 117,592 |
| Oct 15, 2026 | 5,599.00 | 5,678.00 | 5,438.00 | 5,450.00 | 5,450.00 | -2.66% | 138,321 |
| Oct 14, 2026 | 5,601.00 | 5,695.00 | 5,545.00 | 5,599.00 | 5,599.00 | -0.04% | 197,455 |
| Oct 13, 2026 | 5,343.00 | 5,790.00 | 5,343.00 | 5,601.00 | 5,601.00 | 2.41% | 237,690 |
| Oct 12, 2026 | 5,385.00 | 5,518.00 | 5,266.00 | 5,469.00 | 5,469.00 | 1.58% | 293,962 |
| Oct 9, 2026 | 5,156.00 | 5,492.00 | 5,156.00 | 5,384.00 | 5,384.00 | 3.84% | 158,231 |
| Oct 8, 2026 | 5,053.00 | 5,354.00 | 5,037.00 | 5,185.00 | 5,185.00 | 2.61% | 270,580 |
| Oct 7, 2026 | 5,110.00 | 5,271.00 | 5,053.00 | 5,053.00 | 5,053.00 | -1.27% | 206,301 |
| Oct 6, 2026 | 5,283.00 | 5,378.00 | 5,118.00 | 5,118.00 | 5,118.00 | -3.12% | 611,407 |
| Oct 5, 2026 | 5,266.00 | 5,327.00 | 5,050.00 | 5,283.00 | 5,283.00 | 0.82% | 176,961 |
| Oct 1, 2026 | 5,533.00 | 5,576.00 | 5,240.00 | 5,240.00 | 5,240.00 | -5.94% | 128,949 |
| Sep 30, 2026 | 5,645.00 | 5,645.00 | 5,497.00 | 5,571.00 | 5,571.00 | -1.31% | 103,225 |
| Sep 29, 2026 | 5,462.00 | 5,660.00 | 5,397.00 | 5,645.00 | 5,645.00 | 3.35% | 205,012 |
| Sep 28, 2026 | 5,400.00 | 5,515.00 | 5,300.00 | 5,462.00 | 5,462.00 | 1.15% | 86,084 |
| Sep 24, 2026 | 5,633.00 | 5,669.00 | 5,379.00 | 5,400.00 | 5,400.00 | -4.14% | 408,487 |
| Sep 23, 2026 | 5,558.00 | 5,673.00 | 5,530.00 | 5,633.00 | 5,633.00 | 1.75% | 400,103 |
| Sep 22, 2026 | 5,740.00 | 5,740.00 | 5,463.00 | 5,536.00 | 5,536.00 | -3.76% | 126,378 |
| Sep 17, 2026 | 5,948.00 | 6,118.00 | 5,700.00 | 5,752.00 | 5,752.00 | -3.30% | 399,251 |
| Sep 16, 2026 | 6,192.00 | 6,271.00 | 5,934.00 | 5,948.00 | 5,948.00 | -3.94% | 133,503 |
| Sep 15, 2026 | 6,200.00 | 6,226.00 | 6,077.00 | 6,192.00 | 6,192.00 | -0.13% | 82,315 |
| Sep 14, 2026 | 6,326.00 | 6,343.00 | 6,137.00 | 6,200.00 | 6,200.00 | -1.99% | 119,796 |
| Sep 10, 2026 | 6,379.00 | 6,384.00 | 6,191.00 | 6,326.00 | 6,326.00 | -0.22% | 208,575 |
| Sep 9, 2026 | 6,236.00 | 6,391.00 | 6,213.00 | 6,340.00 | 6,340.00 | 1.67% | 173,933 |
| 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 |