Terminal X Online Ltd. (TLV:TRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 577.50
-0.20 (-0.03%)
Sep 14, 2025, 2:42 PM IDT
Terminal X Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 578.20 | 592.00 | 576.00 | 577.70 | 577.70 | -0.09% | 13,534 |
| Sep 10, 2025 | 577.10 | 589.00 | 562.00 | 578.20 | 578.20 | 0.19% | 41,859 |
| Sep 9, 2025 | 587.00 | 589.00 | 535.00 | 577.10 | 577.10 | 2.45% | 108,830 |
| Sep 8, 2025 | 582.70 | 588.90 | 563.00 | 563.30 | 563.30 | -3.33% | 51,987 |
| Sep 7, 2025 | 573.70 | 587.90 | 569.00 | 582.70 | 582.70 | 1.57% | 28,852 |
| Sep 4, 2025 | 577.00 | 577.00 | 568.10 | 573.70 | 573.70 | 0.99% | 8,664 |
| Sep 3, 2025 | 571.10 | 577.10 | 558.10 | 568.10 | 568.10 | -0.53% | 112,911 |
| Sep 2, 2025 | 572.40 | 573.30 | 565.40 | 571.10 | 571.10 | -0.23% | 2,994 |
| Sep 1, 2025 | 563.10 | 589.00 | 558.70 | 572.40 | 572.40 | 0.25% | 56,411 |
| Aug 31, 2025 | 557.50 | 578.00 | 557.50 | 571.00 | 563.13 | 2.42% | 209,581 |
| Aug 28, 2025 | 568.00 | 590.60 | 553.30 | 557.50 | 549.81 | 1.36% | 162,924 |
| Aug 27, 2025 | 521.00 | 564.90 | 521.00 | 550.00 | 542.42 | 5.57% | 246,310 |
| Aug 26, 2025 | 510.00 | 525.20 | 510.00 | 521.00 | 513.82 | 2.16% | 106,059 |
| Aug 25, 2025 | 509.90 | 519.60 | 508.50 | 510.00 | 502.97 | 0.02% | 24,987 |
| Aug 24, 2025 | 525.30 | 525.30 | 504.40 | 509.90 | 502.87 | 1.98% | 22,515 |
| Aug 21, 2025 | 516.00 | 520.00 | 500.00 | 500.00 | 493.11 | -3.10% | 3,342,056 |
| Aug 20, 2025 | 517.40 | 517.40 | 516.00 | 516.00 | 508.88 | -0.27% | 375 |
| Aug 19, 2025 | 533.80 | 548.80 | 509.60 | 517.40 | 510.27 | -3.07% | 160,028 |
| Aug 18, 2025 | 527.90 | 535.00 | 527.90 | 533.80 | 526.44 | 1.12% | 39,845 |
| Aug 17, 2025 | 547.90 | 547.90 | 525.00 | 527.90 | 520.62 | 0.55% | 4,083 |
| Aug 14, 2025 | 519.20 | 534.90 | 512.00 | 525.00 | 517.76 | 1.12% | 8,068 |
| Aug 13, 2025 | 510.00 | 521.20 | 499.90 | 519.20 | 512.04 | 1.80% | 53,208 |
| Aug 12, 2025 | 548.10 | 548.10 | 510.00 | 510.00 | 502.97 | -0.31% | 2,337 |
| Aug 11, 2025 | 526.40 | 526.40 | 509.80 | 511.60 | 504.55 | -2.81% | 8,729 |
| Aug 10, 2025 | 531.00 | 531.00 | 522.00 | 526.40 | 519.14 | -0.87% | 6,737 |
| Aug 7, 2025 | 529.60 | 531.00 | 529.60 | 531.00 | 523.68 | 0.26% | 18,121 |
| Aug 6, 2025 | 529.00 | 529.80 | 516.30 | 529.60 | 522.30 | 0.11% | 43,984 |
| Aug 5, 2025 | 523.60 | 531.50 | 523.60 | 529.00 | 521.71 | 1.03% | 3,953 |
| Aug 4, 2025 | 555.00 | 555.00 | 522.90 | 523.60 | 516.38 | 0.36% | 9,534 |
| Jul 31, 2025 | 521.60 | 524.10 | 510.10 | 521.70 | 514.51 | 0.02% | 73,214 |
| Jul 30, 2025 | 518.00 | 523.80 | 510.20 | 521.60 | 514.41 | 0.69% | 5,062 |
| Jul 29, 2025 | 544.90 | 544.90 | 510.00 | 518.00 | 510.86 | 0.19% | 2,058 |
| Jul 28, 2025 | 518.00 | 518.00 | 516.10 | 517.00 | 509.87 | -0.19% | 78,716 |
| Jul 27, 2025 | 519.70 | 519.70 | 505.10 | 518.00 | 510.86 | -0.33% | 60,193 |
| Jul 24, 2025 | 548.90 | 548.90 | 509.90 | 519.70 | 512.53 | -0.25% | 113,242 |
| Jul 23, 2025 | 516.10 | 525.00 | 516.10 | 521.00 | 513.82 | 0.95% | 162,516 |
| Jul 22, 2025 | 538.00 | 538.00 | 506.40 | 516.10 | 508.98 | -1.38% | 2,598 |
| Jul 21, 2025 | 539.10 | 541.70 | 506.00 | 523.30 | 516.08 | -2.93% | 11,706 |
| Jul 20, 2025 | 540.00 | 546.30 | 530.00 | 539.10 | 531.67 | -0.17% | 3,857 |
| Jul 17, 2025 | 537.60 | 540.10 | 524.00 | 540.00 | 532.55 | 0.45% | 157,769 |
| Jul 16, 2025 | 537.60 | 537.60 | 505.40 | 537.60 | 530.19 | - | 100,452 |
| Jul 15, 2025 | 535.40 | 538.20 | 535.40 | 537.60 | 530.19 | 0.41% | 471 |
| Jul 14, 2025 | 550.00 | 550.00 | 523.00 | 535.40 | 528.02 | 0.90% | 3,620 |
| Jul 13, 2025 | 529.50 | 540.00 | 528.80 | 530.60 | 523.28 | 0.21% | 2,343 |
| Jul 10, 2025 | 538.50 | 548.20 | 528.00 | 529.50 | 522.20 | -1.29% | 32,885 |
| Jul 9, 2025 | 532.80 | 545.00 | 532.80 | 536.40 | 529.00 | 0.68% | 136,881 |
| Jul 8, 2025 | 533.60 | 535.10 | 524.20 | 532.80 | 525.45 | -0.15% | 7,142 |
| Jul 7, 2025 | 530.00 | 534.10 | 529.00 | 533.60 | 526.24 | 0.68% | 15,969 |
| Jul 6, 2025 | 530.70 | 533.90 | 528.40 | 530.00 | 522.69 | -0.13% | 37,080 |
| Jul 3, 2025 | 525.70 | 532.80 | 520.00 | 530.70 | 523.38 | 2.63% | 22,598 |