Terminal X Online Ltd. (TLV:TRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 534.90
+15.70 (3.02%)
Aug 14, 2025, 5:24 PM IDT
Terminal X Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 510.00 | 520.10 | 499.90 | 518.00 | 518.00 | 1.57% | 52,886 |
| Aug 12, 2025 | 548.10 | 548.10 | 510.00 | 510.00 | 510.00 | -0.31% | 2,001 |
| Aug 11, 2025 | 526.40 | 526.40 | 509.80 | 511.60 | 511.60 | -2.81% | 8,729 |
| Aug 10, 2025 | 531.00 | 531.00 | 522.00 | 526.40 | 526.40 | -0.87% | 6,737 |
| Aug 7, 2025 | 529.60 | 531.00 | 529.60 | 531.00 | 531.00 | 0.26% | 18,121 |
| Aug 6, 2025 | 529.00 | 529.80 | 516.30 | 529.60 | 529.60 | 0.11% | 43,984 |
| Aug 5, 2025 | 523.60 | 531.50 | 523.60 | 529.00 | 529.00 | 1.03% | 3,953 |
| Aug 4, 2025 | 555.00 | 555.00 | 522.90 | 523.60 | 523.60 | 0.36% | 9,534 |
| Jul 31, 2025 | 521.60 | 524.10 | 510.10 | 521.70 | 521.70 | 0.02% | 73,214 |
| Jul 30, 2025 | 518.00 | 523.80 | 510.20 | 521.60 | 521.60 | 0.69% | 5,062 |
| Jul 29, 2025 | 544.90 | 544.90 | 510.00 | 518.00 | 518.00 | 0.19% | 2,058 |
| Jul 28, 2025 | 518.00 | 518.00 | 516.10 | 517.00 | 517.00 | -0.19% | 78,716 |
| Jul 27, 2025 | 519.70 | 519.70 | 505.10 | 518.00 | 518.00 | -0.33% | 60,193 |
| Jul 24, 2025 | 548.90 | 548.90 | 509.90 | 519.70 | 519.70 | -0.25% | 113,242 |
| Jul 23, 2025 | 516.10 | 525.00 | 516.10 | 521.00 | 521.00 | 0.95% | 162,516 |
| Jul 22, 2025 | 538.00 | 538.00 | 506.40 | 516.10 | 516.10 | -1.38% | 2,598 |
| Jul 21, 2025 | 539.10 | 541.70 | 506.00 | 523.30 | 523.30 | -2.93% | 11,706 |
| Jul 20, 2025 | 540.00 | 546.30 | 530.00 | 539.10 | 539.10 | -0.17% | 3,857 |
| Jul 17, 2025 | 537.60 | 540.10 | 524.00 | 540.00 | 540.00 | 0.45% | 157,769 |
| Jul 16, 2025 | 537.60 | 537.60 | 505.40 | 537.60 | 537.60 | - | 100,452 |
| Jul 15, 2025 | 535.40 | 538.20 | 535.40 | 537.60 | 537.60 | 0.41% | 471 |
| Jul 14, 2025 | 550.00 | 550.00 | 523.00 | 535.40 | 535.40 | 0.90% | 3,620 |
| Jul 13, 2025 | 529.50 | 540.00 | 528.80 | 530.60 | 530.60 | 0.21% | 2,343 |
| Jul 10, 2025 | 538.50 | 548.20 | 528.00 | 529.50 | 529.50 | -1.29% | 32,885 |
| Jul 9, 2025 | 532.80 | 545.00 | 532.80 | 536.40 | 536.40 | 0.68% | 136,881 |
| Jul 8, 2025 | 533.60 | 535.10 | 524.20 | 532.80 | 532.80 | -0.15% | 7,142 |
| Jul 7, 2025 | 530.00 | 534.10 | 529.00 | 533.60 | 533.60 | 0.68% | 15,969 |
| Jul 6, 2025 | 530.70 | 533.90 | 528.40 | 530.00 | 530.00 | -0.13% | 37,080 |
| Jul 3, 2025 | 525.70 | 532.80 | 520.00 | 530.70 | 530.70 | 2.63% | 22,598 |
| Jul 2, 2025 | 555.00 | 555.00 | 513.60 | 517.10 | 517.10 | 2.70% | 7,611 |
| Jul 1, 2025 | 535.00 | 535.00 | 501.00 | 503.50 | 503.50 | 0.60% | 6,321 |
| Jun 30, 2025 | 512.00 | 512.20 | 496.20 | 500.50 | 500.50 | -2.30% | 28,173 |
| Jun 29, 2025 | 529.00 | 529.00 | 492.50 | 512.30 | 512.30 | 3.94% | 13,597 |
| Jun 26, 2025 | 490.60 | 498.40 | 490.60 | 492.90 | 492.90 | 0.47% | 50,801 |
| Jun 25, 2025 | 495.90 | 497.30 | 475.90 | 490.60 | 490.60 | -1.07% | 9,079 |
| Jun 24, 2025 | 519.00 | 519.00 | 494.30 | 495.90 | 495.90 | 4.25% | 9,326 |
| Jun 23, 2025 | 534.00 | 534.00 | 464.60 | 475.70 | 475.70 | 1.06% | 12,811 |
| Jun 22, 2025 | 468.90 | 481.00 | 468.90 | 470.70 | 470.70 | 0.38% | 12,964 |
| Jun 19, 2025 | 462.90 | 469.00 | 462.90 | 468.90 | 468.90 | 1.30% | 53,787 |
| Jun 18, 2025 | 452.60 | 469.00 | 452.60 | 462.90 | 462.90 | 2.28% | 60,746 |
| Jun 17, 2025 | 450.00 | 454.20 | 442.00 | 452.60 | 452.60 | 4.55% | 101,478 |
| Jun 16, 2025 | 454.90 | 454.90 | 426.90 | 432.90 | 432.90 | 1.91% | 40,476 |
| Jun 15, 2025 | 454.90 | 454.90 | 406.70 | 424.80 | 424.80 | 0.33% | 22,030 |
| Jun 12, 2025 | 426.00 | 426.00 | 412.90 | 423.40 | 423.40 | -0.61% | 100,240 |
| Jun 11, 2025 | 437.00 | 437.00 | 421.00 | 426.00 | 426.00 | -0.09% | 157,829 |
| Jun 10, 2025 | 433.00 | 433.00 | 426.00 | 426.40 | 426.40 | -2.25% | 63,931 |
| Jun 9, 2025 | 437.00 | 437.00 | 430.00 | 436.20 | 436.20 | -0.18% | 15,190 |
| Jun 8, 2025 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - | 4,990 |
| Jun 5, 2025 | 458.60 | 458.60 | 432.00 | 437.00 | 437.00 | 1.13% | 2,941 |
| Jun 4, 2025 | 458.90 | 458.90 | 426.90 | 432.10 | 432.10 | 0.16% | 12,112 |