Terminal X Online Ltd. (TLV:TRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 697.00
-5.00 (-0.71%)
Oct 19, 2026, 3:27 PM IDT
Terminal X Online Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 702.00 | 720.00 | 697.00 | 697.00 | 697.00 | -0.71% | 15,013 |
| Oct 16, 2026 | 693.40 | 719.90 | 693.40 | 702.00 | 702.00 | 1.24% | 1,790 |
| Oct 15, 2026 | 677.70 | 739.80 | 677.70 | 693.40 | 693.40 | 2.32% | 10,161 |
| Oct 14, 2026 | 677.70 | 677.70 | 664.20 | 677.70 | 677.70 | - | 10,852 |
| Oct 13, 2026 | 676.90 | 700.00 | 648.30 | 677.70 | 677.70 | 0.12% | 673,068 |
| Oct 12, 2026 | 661.00 | 701.00 | 634.60 | 676.90 | 676.90 | 2.41% | 3,926 |
| Oct 9, 2026 | 679.60 | 688.60 | 635.00 | 661.00 | 661.00 | -2.74% | 4,241 |
| Oct 8, 2026 | 686.60 | 700.00 | 632.00 | 679.60 | 679.60 | -1.02% | 23,623 |
| Oct 7, 2026 | 709.10 | 699.90 | 662.00 | 686.60 | 686.60 | -3.17% | 3,783 |
| Oct 6, 2026 | 737.80 | 737.80 | 690.00 | 709.10 | 709.10 | -3.89% | 6,696 |
| Oct 5, 2026 | 769.90 | 769.90 | 730.00 | 737.80 | 737.80 | -4.17% | 8,055 |
| Oct 1, 2026 | 747.10 | 769.90 | 769.80 | 769.90 | 769.90 | 3.05% | 1,771 |
| Sep 30, 2026 | 739.40 | 748.70 | 730.00 | 747.10 | 747.10 | 1.04% | 12,316 |
| Sep 29, 2026 | 732.10 | 762.00 | 718.50 | 739.40 | 739.40 | 1.00% | 7,298 |
| Sep 28, 2026 | 739.40 | 765.80 | 720.00 | 732.10 | 732.10 | -0.99% | 4,777 |
| Sep 24, 2026 | 745.70 | 760.20 | 730.20 | 739.40 | 739.40 | -0.84% | 4,368 |
| Sep 23, 2026 | 739.90 | 776.80 | 739.90 | 745.70 | 745.70 | 0.78% | 6,458 |
| Sep 22, 2026 | 761.00 | 761.00 | 739.00 | 739.90 | 739.90 | -2.89% | 8,484 |
| Sep 17, 2026 | 777.70 | 777.70 | 755.10 | 761.90 | 761.90 | -2.03% | 3,797 |
| Sep 16, 2026 | 780.00 | 780.00 | 776.90 | 777.70 | 777.70 | -0.29% | 70,187 |
| Sep 15, 2026 | 801.60 | 801.60 | 774.00 | 780.00 | 780.00 | -2.69% | 2,736 |
| Sep 14, 2026 | 788.40 | 808.10 | 791.90 | 801.60 | 801.60 | 1.67% | 400 |
| Sep 10, 2026 | 797.40 | 798.00 | 777.10 | 788.40 | 788.40 | -1.13% | 32,949 |
| Sep 9, 2026 | 790.30 | 799.90 | 785.00 | 797.40 | 797.40 | 0.90% | 4,285 |
| Sep 8, 2026 | 789.40 | 799.90 | 785.00 | 790.30 | 790.30 | 0.11% | 3,753 |
| Sep 7, 2026 | 797.80 | 798.00 | 785.00 | 789.40 | 789.40 | -1.05% | 3,205 |
| Sep 4, 2026 | 786.90 | 831.00 | 772.30 | 797.80 | 797.80 | 1.39% | 2,816 |
| Sep 3, 2026 | 833.00 | 833.00 | 764.60 | 786.90 | 786.90 | -0.16% | 785 |
| Sep 2, 2026 | 760.50 | 800.00 | 771.90 | 788.20 | 788.20 | 3.64% | 9,339 |
| Sep 1, 2026 | 739.70 | 839.70 | 755.00 | 776.20 | 760.54 | 4.93% | 4,093 |
| Aug 31, 2026 | 730.00 | 744.00 | 715.40 | 739.70 | 724.78 | 1.33% | 29,476 |
| Aug 28, 2026 | 700.00 | 744.00 | 720.30 | 730.00 | 715.27 | 4.29% | 22,473 |
| Aug 27, 2026 | 707.70 | 717.60 | 682.40 | 700.00 | 685.88 | -1.09% | 488,543 |
| Aug 26, 2026 | 736.90 | 736.90 | 707.60 | 707.70 | 693.42 | 0.01% | 52,441 |
| Aug 25, 2026 | 713.60 | 740.00 | 702.90 | 707.60 | 693.33 | -0.84% | 16,875 |
| Aug 24, 2026 | 680.00 | 741.20 | 680.00 | 713.60 | 699.20 | 4.94% | 159,667 |
| Aug 21, 2026 | 695.20 | 700.00 | 680.00 | 680.00 | 666.28 | -2.19% | 52,888 |
| Aug 20, 2026 | 676.00 | 714.90 | 676.20 | 695.20 | 681.18 | 2.84% | 1,166 |
| Aug 19, 2026 | 698.40 | 671.00 | 671.00 | 676.00 | 662.36 | -3.21% | 221 |
| Aug 18, 2026 | 705.40 | 700.00 | 677.20 | 698.40 | 684.31 | -0.99% | 23,202 |
| Aug 17, 2026 | 679.80 | 720.00 | 660.00 | 705.40 | 691.17 | 3.77% | 395 |
| Aug 14, 2026 | 693.20 | 693.20 | 675.00 | 679.80 | 666.09 | -1.93% | 15,395 |
| Aug 13, 2026 | 664.70 | 700.40 | 680.00 | 693.20 | 679.22 | 4.29% | 417 |
| Aug 12, 2026 | 662.20 | 670.00 | 645.00 | 664.70 | 651.29 | 0.38% | 70,356 |
| Aug 11, 2026 | 650.00 | 689.00 | 650.00 | 662.20 | 648.84 | 1.88% | 5,412 |
| Aug 10, 2026 | 699.80 | 699.80 | 650.00 | 650.00 | 636.89 | -7.12% | 105,995 |
| Aug 7, 2026 | 680.00 | 701.10 | 680.00 | 699.80 | 685.68 | 2.91% | 29,042 |
| Aug 6, 2026 | 704.50 | 704.50 | 680.00 | 680.00 | 666.28 | -3.48% | 47,524 |
| Aug 5, 2026 | 719.30 | 721.80 | 692.90 | 704.50 | 690.29 | -2.06% | 2,269 |
| Aug 4, 2026 | 741.30 | 735.00 | 690.00 | 719.30 | 704.79 | -2.97% | 771 |