Terminal X Online Ltd. (TLV:TRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 788.60
+32.50 (4.30%)
Jan 7, 2026, 5:24 PM IDT
Terminal X Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 990.00 | 990.00 | 750.00 | 756.10 | 756.10 | -0.94% | 28,859 |
| Jan 5, 2026 | 728.90 | 997.00 | 729.00 | 763.30 | 763.30 | 4.72% | 35,435 |
| Jan 1, 2026 | 659.50 | 739.00 | 637.90 | 728.90 | 728.90 | 10.52% | 53,083 |
| Dec 31, 2025 | 659.40 | 667.90 | 647.70 | 659.50 | 659.50 | 0.02% | 85,474 |
| Dec 30, 2025 | 659.40 | 659.40 | 626.50 | 659.40 | 659.40 | - | 93,472 |
| Dec 29, 2025 | 659.90 | 659.90 | 634.70 | 659.40 | 659.40 | -0.08% | 53,237 |
| Dec 28, 2025 | 659.90 | 660.00 | 659.90 | 659.90 | 659.90 | - | 6,583 |
| Dec 25, 2025 | 676.00 | 676.00 | 659.90 | 659.90 | 659.90 | - | 25,276 |
| Dec 24, 2025 | 659.90 | 664.00 | 648.20 | 659.90 | 659.90 | - | 57,791 |
| Dec 23, 2025 | 662.30 | 662.60 | 644.50 | 659.90 | 659.90 | -0.36% | 90,451 |
| Dec 22, 2025 | 662.20 | 670.00 | 660.00 | 662.30 | 662.30 | 0.02% | 205,044 |
| Dec 21, 2025 | 676.70 | 676.70 | 676.70 | 662.20 | 662.20 | 6.22% | 240 |
| Dec 18, 2025 | 615.10 | 635.00 | 615.10 | 623.40 | 623.40 | 1.35% | 21,880 |
| Dec 17, 2025 | 620.00 | 620.00 | 600.70 | 615.10 | 615.10 | 2.40% | 480 |
| Dec 16, 2025 | 600.70 | 601.90 | 595.00 | 600.70 | 600.70 | - | 90,663 |
| Dec 15, 2025 | 600.00 | 615.80 | 595.00 | 600.70 | 600.70 | 0.12% | 11,691 |
| Dec 14, 2025 | 629.90 | 629.90 | 595.00 | 600.00 | 600.00 | 1.88% | 10,701 |
| Dec 11, 2025 | 590.00 | 599.60 | 584.00 | 588.90 | 588.90 | -0.19% | 1,402 |
| Dec 10, 2025 | 590.30 | 590.80 | 574.10 | 590.00 | 590.00 | -0.05% | 20,299 |
| Dec 9, 2025 | 590.20 | 590.50 | 582.20 | 590.30 | 590.30 | 0.02% | 87,626 |
| Dec 8, 2025 | 612.50 | 636.90 | 589.90 | 590.20 | 590.20 | -3.64% | 1,370,236 |
| Dec 7, 2025 | 612.10 | 622.90 | 611.20 | 612.50 | 612.50 | 0.07% | 11,335 |
| Dec 4, 2025 | 611.10 | 820.00 | 611.10 | 612.10 | 612.10 | -0.47% | 33,914 |
| Dec 3, 2025 | 615.00 | 615.10 | 608.00 | 615.00 | 611.06 | - | 99,960 |
| Dec 2, 2025 | 645.00 | 645.00 | 612.00 | 615.00 | 611.06 | 0.70% | 57,863 |
| Dec 1, 2025 | 625.00 | 625.00 | 573.90 | 610.70 | 606.79 | 1.68% | 396 |
| Nov 30, 2025 | 589.10 | 626.10 | 589.10 | 600.60 | 596.76 | 1.95% | 9,307 |
| Nov 27, 2025 | 590.30 | 592.00 | 576.90 | 589.10 | 585.33 | -0.03% | 28,569 |
| Nov 26, 2025 | 594.30 | 595.90 | 570.00 | 589.30 | 585.53 | -0.07% | 76,300 |
| Nov 25, 2025 | 641.30 | 641.30 | 565.90 | 589.70 | 585.93 | -8.05% | 229,036 |
| Nov 24, 2025 | 666.20 | 690.00 | 638.00 | 641.30 | 637.19 | -2.36% | 56,866 |
| Nov 23, 2025 | 658.20 | 658.20 | 647.20 | 656.80 | 652.60 | -0.21% | 18,866 |
| Nov 20, 2025 | 658.20 | 666.10 | 631.70 | 658.20 | 653.99 | - | 33,476 |
| Nov 19, 2025 | 658.20 | 661.00 | 650.00 | 658.20 | 653.99 | - | 35,305 |
| Nov 18, 2025 | 666.20 | 660.00 | 649.20 | 658.20 | 653.99 | -1.20% | 2,458 |
| Nov 17, 2025 | 655.40 | 699.00 | 650.20 | 666.20 | 661.94 | 1.65% | 7,900 |
| Nov 16, 2025 | 635.90 | 690.00 | 635.90 | 655.40 | 651.20 | 3.07% | 6,401 |
| Nov 13, 2025 | 635.00 | 640.00 | 586.80 | 635.90 | 631.83 | 0.14% | 7,048 |
| Nov 12, 2025 | 630.10 | 641.10 | 630.10 | 635.00 | 630.94 | 0.78% | 16,789 |
| Nov 11, 2025 | 621.50 | 633.00 | 621.50 | 630.10 | 626.07 | 1.38% | 25,372 |
| Nov 10, 2025 | 646.90 | 646.90 | 612.50 | 621.50 | 617.52 | -0.43% | 17,672 |
| Nov 9, 2025 | 632.70 | 632.70 | 608.00 | 624.20 | 620.20 | -1.34% | 1,788 |
| Nov 6, 2025 | 602.50 | 632.70 | 602.50 | 632.70 | 628.65 | 5.01% | 72,905 |
| Nov 5, 2025 | 575.00 | 602.90 | 560.30 | 602.50 | 598.64 | 2.73% | 18,672 |
| Nov 4, 2025 | 632.80 | 632.80 | 558.90 | 586.50 | 582.75 | -0.91% | 273,581 |
| Nov 3, 2025 | 659.90 | 659.90 | 577.00 | 591.90 | 588.11 | -8.60% | 48,575 |
| Nov 2, 2025 | 650.00 | 650.00 | 646.40 | 647.60 | 643.45 | 3.92% | 7,559 |
| Oct 30, 2025 | 642.00 | 642.00 | 610.50 | 623.20 | 619.21 | 0.05% | 44,753 |
| Oct 29, 2025 | 658.70 | 658.70 | 598.00 | 622.90 | 618.91 | -5.43% | 84,675 |
| Oct 28, 2025 | 687.90 | 687.90 | 657.40 | 658.70 | 654.48 | 0.20% | 2,663 |