Terminal X Online Ltd. (TLV:TRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 758.70
0.00 (0.00%)
Mar 11, 2026, 10:41 AM IDT
Terminal X Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 853.50 | 887.90 | 853.50 | 854.40 | 854.40 | 0.11% | 14,591 |
| Jan 16, 2026 | 847.10 | 886.60 | 847.10 | 853.50 | 853.50 | 0.76% | 1,590 |
| Jan 15, 2026 | 860.00 | 860.00 | 840.00 | 847.10 | 847.10 | -1.50% | 4,224 |
| Jan 14, 2026 | 834.80 | 995.10 | 834.80 | 860.00 | 860.00 | 3.02% | 8,820 |
| Jan 13, 2026 | 835.00 | 850.00 | 816.20 | 834.80 | 834.80 | -0.02% | 11,002 |
| Jan 12, 2026 | 834.80 | 835.10 | 834.90 | 835.00 | 835.00 | 0.02% | 2,601 |
| Jan 9, 2026 | 839.90 | 849.00 | 816.90 | 834.80 | 834.80 | 5.24% | 3,596 |
| Jan 8, 2026 | 849.80 | 849.80 | 788.00 | 793.20 | 793.20 | 0.66% | 24,105 |
| Jan 7, 2026 | 899.00 | 899.00 | 782.00 | 788.00 | 788.00 | 4.22% | 9,454 |
| 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 |