Terminal X Online Ltd. (TLV:TRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 785.00
-4.40 (-0.56%)
Sep 8, 2026, 5:24 PM IDT
Terminal X Online Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 693.32 | -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 |
| Aug 3, 2026 | 740.30 | 766.00 | 740.30 | 741.30 | 726.35 | 0.14% | 1,730 |
| Jul 31, 2026 | 690.40 | 749.80 | 694.90 | 740.30 | 725.37 | 7.23% | 2,994 |
| Jul 30, 2026 | 699.60 | 699.70 | 686.10 | 690.40 | 676.47 | -1.32% | 3,393 |
| Jul 29, 2026 | 688.00 | 709.00 | 690.00 | 699.60 | 685.49 | 1.69% | 35,393 |
| Jul 28, 2026 | 689.30 | 690.00 | 686.30 | 688.00 | 674.12 | -0.19% | 3,173 |
| Jul 27, 2026 | 700.00 | 699.00 | 686.00 | 689.30 | 675.39 | -1.53% | 3,601 |
| Jul 24, 2026 | 711.30 | 700.00 | 692.00 | 700.00 | 685.88 | -1.59% | 23,328 |
| Jul 22, 2026 | 709.80 | 727.00 | 709.80 | 711.30 | 696.95 | 0.21% | 11,709 |
| Jul 21, 2026 | 710.00 | 710.00 | 681.00 | 709.80 | 695.48 | -0.03% | 73,422 |
| Jul 20, 2026 | 717.00 | 725.50 | 706.00 | 710.00 | 695.68 | -0.98% | 198,948 |
| Jul 17, 2026 | 719.70 | 717.00 | 716.90 | 717.00 | 702.54 | -0.38% | 4,217 |
| Jul 16, 2026 | 718.00 | 727.20 | 727.20 | 719.70 | 705.18 | 0.24% | 47 |
| Jul 15, 2026 | 700.20 | 719.50 | 710.00 | 718.00 | 703.52 | 2.54% | 71,969 |
| Jul 14, 2026 | 704.40 | 700.20 | 700.20 | 700.20 | 686.07 | -0.60% | 268 |
| Jul 13, 2026 | 757.30 | 757.30 | 700.00 | 704.40 | 690.19 | -2.34% | 6,436 |
| Jul 10, 2026 | 728.20 | 731.80 | 712.00 | 721.30 | 706.75 | -0.95% | 132 |
| Jul 9, 2026 | 730.70 | 730.70 | 714.10 | 728.20 | 713.51 | -0.34% | 8,557 |
| Jul 8, 2026 | 737.50 | 737.20 | 730.10 | 730.70 | 715.96 | -0.92% | 5,898 |
| Jul 7, 2026 | 754.30 | 749.00 | 730.10 | 737.50 | 722.62 | -2.23% | 491 |
| Jul 6, 2026 | 765.20 | 765.10 | 746.90 | 754.30 | 739.08 | -1.42% | 3,935 |
| Jul 3, 2026 | 766.00 | 766.00 | 730.50 | 765.20 | 749.76 | -0.75% | 643 |
| Jul 2, 2026 | 770.80 | 799.90 | 766.00 | 771.00 | 755.45 | 0.03% | 3,121 |
| Jul 1, 2026 | 768.80 | 773.00 | 766.10 | 770.80 | 755.25 | 0.26% | 1,509 |
| Jun 30, 2026 | 748.60 | 770.00 | 748.70 | 768.80 | 753.29 | 2.70% | 9,189 |
| Jun 29, 2026 | 731.40 | 818.90 | 722.00 | 748.60 | 733.50 | 2.35% | 40,211 |