Terminal X Online Ltd. (TLV:TRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 659.40
+34.40 (5.50%)
Mar 31, 2026, 5:24 PM IDT
Terminal X Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 625.00 | 680.00 | 625.00 | 659.40 | 659.40 | 5.50% | 9,933 |
| Mar 30, 2026 | 696.10 | 625.00 | 625.00 | 625.00 | 625.00 | -10.21% | 566 |
| Mar 27, 2026 | 700.00 | 700.00 | 681.20 | 696.10 | 696.10 | 0.51% | 38,655 |
| Mar 26, 2026 | 697.00 | 709.90 | 680.00 | 692.60 | 692.60 | -0.63% | 947 |
| Mar 25, 2026 | 696.20 | 700.00 | 697.00 | 697.00 | 697.00 | 0.11% | 60,256 |
| Mar 24, 2026 | 695.80 | 698.10 | 677.00 | 696.20 | 696.20 | 0.06% | 83,890 |
| Mar 23, 2026 | 730.00 | 730.00 | 640.00 | 695.80 | 695.80 | -0.60% | 47,135 |
| Mar 20, 2026 | 701.50 | 708.00 | 695.10 | 700.00 | 700.00 | -0.21% | 148,887 |
| Mar 19, 2026 | 739.00 | 739.00 | 691.00 | 701.50 | 701.50 | -0.40% | 94,741 |
| Mar 18, 2026 | 701.30 | 707.00 | 701.00 | 704.30 | 704.30 | 0.43% | 77,910 |
| Mar 17, 2026 | 748.80 | 748.80 | 700.00 | 701.30 | 701.30 | -6.34% | 16,447 |
| Mar 16, 2026 | 749.30 | 749.00 | 715.00 | 748.80 | 748.80 | -0.07% | 31,701 |
| Mar 13, 2026 | 760.50 | 760.00 | 717.00 | 749.30 | 749.30 | -1.47% | 3,018 |
| Mar 12, 2026 | 795.00 | 795.00 | 714.00 | 760.50 | 760.50 | 0.77% | 4,286 |
| Mar 11, 2026 | 794.00 | 794.00 | 728.60 | 754.70 | 754.70 | -0.53% | 1,333 |
| Mar 10, 2026 | 787.60 | 780.50 | 739.90 | 758.70 | 758.70 | -3.67% | 16,085 |
| Mar 9, 2026 | 817.50 | 784.00 | 784.00 | 787.60 | 787.60 | -3.66% | 241 |
| Mar 6, 2026 | 818.80 | 818.80 | 792.10 | 817.50 | 817.50 | 4.81% | 13,093 |
| Mar 5, 2026 | 819.00 | 819.00 | 759.00 | 780.00 | 780.00 | 1.48% | 9,880 |
| Mar 4, 2026 | 814.00 | 814.00 | 746.80 | 768.60 | 768.60 | 2.92% | 5,141 |
| Mar 2, 2026 | 730.90 | 750.00 | 730.90 | 746.80 | 746.80 | 2.18% | 6,148 |
| Feb 27, 2026 | 694.40 | 739.90 | 670.00 | 730.90 | 730.90 | 5.26% | 976 |
| Feb 26, 2026 | 707.40 | 700.10 | 667.00 | 694.40 | 694.40 | -1.84% | 1,609 |
| Feb 25, 2026 | 727.20 | 727.20 | 680.00 | 707.40 | 707.40 | -2.72% | 14,536 |
| Feb 24, 2026 | 726.00 | 746.00 | 711.30 | 727.20 | 727.20 | 6.88% | 34,169 |
| Feb 23, 2026 | 680.40 | 688.00 | 670.00 | 680.40 | 680.40 | - | 13,478 |
| Feb 20, 2026 | 695.40 | 695.50 | 667.00 | 680.40 | 680.40 | -2.16% | 3,921 |
| Feb 19, 2026 | 694.90 | 745.90 | 690.10 | 695.40 | 695.40 | 0.07% | 7,737 |
| Feb 18, 2026 | 744.00 | 744.00 | 667.00 | 694.90 | 694.90 | -0.50% | 23,928 |
| Feb 17, 2026 | 737.00 | 737.00 | 684.10 | 698.40 | 698.40 | -7.16% | 44,187 |
| Feb 16, 2026 | 809.00 | 809.00 | 712.00 | 752.30 | 752.30 | -0.88% | 15,046 |
| Feb 13, 2026 | 733.40 | 760.00 | 753.50 | 759.00 | 759.00 | 3.49% | 977 |
| Feb 12, 2026 | 800.00 | 800.00 | 715.00 | 733.40 | 733.40 | -3.19% | 9,064 |
| Feb 11, 2026 | 759.00 | 777.00 | 755.20 | 757.60 | 757.60 | -0.18% | 4,018 |
| Feb 10, 2026 | 839.90 | 839.90 | 749.90 | 759.00 | 759.00 | 1.21% | 4,509 |
| Feb 9, 2026 | 746.10 | 768.30 | 745.00 | 749.90 | 749.90 | 0.51% | 8,351 |
| Feb 6, 2026 | 763.80 | 763.80 | 728.10 | 746.10 | 746.10 | -2.32% | 3,963 |
| Feb 5, 2026 | 787.20 | 787.20 | 763.60 | 763.80 | 763.80 | -2.97% | 8,912 |
| Feb 4, 2026 | 850.00 | 850.00 | 785.80 | 787.20 | 787.20 | -1.96% | 2,094 |
| Feb 3, 2026 | 803.10 | 803.10 | 802.90 | 802.90 | 802.90 | -0.02% | 1,813 |
| Feb 2, 2026 | 849.70 | 855.00 | 777.10 | 803.10 | 803.10 | -5.48% | 27,667 |
| Jan 30, 2026 | 849.70 | 849.70 | 849.70 | 849.70 | 849.70 | - | 585 |
| Jan 29, 2026 | 869.80 | 899.00 | 839.10 | 849.70 | 849.70 | -2.31% | 34,746 |
| Jan 28, 2026 | 869.80 | 869.80 | 869.80 | 869.80 | 869.80 | - | 438 |
| Jan 27, 2026 | 867.10 | 880.00 | 855.10 | 869.80 | 869.80 | 0.31% | 2,194 |
| Jan 26, 2026 | 888.00 | 888.00 | 850.10 | 867.10 | 867.10 | 2.23% | 1,565 |
| Jan 23, 2026 | 888.00 | 888.00 | 888.00 | 848.20 | 848.20 | 2.02% | 89 |
| Jan 22, 2026 | 836.60 | 836.60 | 800.00 | 831.40 | 831.40 | -0.62% | 7,275 |
| Jan 21, 2026 | 839.10 | 875.60 | 796.10 | 836.60 | 836.60 | -0.30% | 41,225 |
| Jan 20, 2026 | 854.40 | 850.90 | 815.50 | 839.10 | 839.10 | -1.79% | 663 |