Terminal X Online Ltd. (TLV:TRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 611.00
-36.60 (-5.65%)
Nov 3, 2025, 3:44 PM IDT
Terminal X Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 642.00 | 642.00 | 610.50 | 623.20 | 623.20 | 0.05% | 44,753 |
| Oct 29, 2025 | 658.70 | 658.70 | 598.00 | 622.90 | 622.90 | -5.43% | 84,675 |
| Oct 28, 2025 | 687.90 | 687.90 | 657.40 | 658.70 | 658.70 | 0.20% | 2,663 |
| Oct 27, 2025 | 659.30 | 659.30 | 656.00 | 657.40 | 657.40 | -0.29% | 1,183 |
| Oct 26, 2025 | 688.00 | 688.00 | 635.60 | 659.30 | 659.30 | 0.46% | 8,504 |
| Oct 23, 2025 | 656.30 | 664.10 | 651.60 | 656.30 | 656.30 | - | 42,416 |
| Oct 22, 2025 | 668.50 | 668.50 | 650.00 | 656.30 | 656.30 | -0.95% | 876,946 |
| Oct 21, 2025 | 670.10 | 700.00 | 655.00 | 662.60 | 662.60 | -1.12% | 48,960 |
| Oct 20, 2025 | 666.20 | 680.00 | 656.80 | 670.10 | 670.10 | 0.59% | 68,286 |
| Oct 19, 2025 | 670.80 | 678.00 | 650.00 | 666.20 | 666.20 | -0.69% | 764 |
| Oct 16, 2025 | 672.50 | 672.50 | 670.70 | 670.80 | 670.80 | -0.25% | 31,685 |
| Oct 15, 2025 | 737.30 | 737.30 | 633.10 | 672.50 | 672.50 | -1.82% | 75,615 |
| Oct 12, 2025 | 687.70 | 687.70 | 684.80 | 685.00 | 685.00 | -0.39% | 14,093 |
| Oct 9, 2025 | 668.60 | 701.00 | 655.00 | 687.70 | 687.70 | 2.86% | 56,124 |
| Oct 8, 2025 | 669.60 | 669.60 | 651.00 | 668.60 | 668.60 | -0.15% | 6,429 |
| Oct 5, 2025 | 679.00 | 679.00 | 645.00 | 669.60 | 669.60 | 3.17% | 31,037 |
| Sep 30, 2025 | 609.20 | 682.30 | 609.20 | 649.00 | 649.00 | 6.53% | 140,284 |
| Sep 29, 2025 | 619.50 | 619.50 | 597.70 | 609.20 | 609.20 | -1.66% | 21,324 |
| Sep 28, 2025 | 595.60 | 634.00 | 580.00 | 619.50 | 619.50 | 4.01% | 28,847 |
| Sep 25, 2025 | 599.50 | 641.10 | 561.10 | 595.60 | 595.60 | -0.65% | 28,823 |
| Sep 21, 2025 | 593.90 | 607.00 | 585.00 | 599.50 | 599.50 | 0.94% | 18,288 |
| Sep 18, 2025 | 595.40 | 600.00 | 561.10 | 593.90 | 593.90 | -0.25% | 20,444 |
| Sep 17, 2025 | 607.00 | 607.00 | 580.00 | 595.40 | 595.40 | -0.17% | 14,010 |
| Sep 16, 2025 | 607.00 | 607.00 | 570.50 | 596.40 | 596.40 | 1.79% | 25,745 |
| Sep 15, 2025 | 607.00 | 607.00 | 577.50 | 585.90 | 585.90 | 1.45% | 46,586 |
| Sep 14, 2025 | 577.70 | 589.00 | 564.20 | 577.50 | 577.50 | -0.03% | 19,752 |
| 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 |