Terminal X Online Ltd. (TLV:TRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 849.90
-10.40 (-1.21%)
May 11, 2026, 12:33 PM IDT
Terminal X Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 867.40 | 877.00 | 858.30 | 860.30 | 860.30 | -0.82% | 13,363 |
| May 7, 2026 | 872.00 | 872.10 | 865.10 | 867.40 | 867.40 | -0.53% | 8,359 |
| May 6, 2026 | 851.20 | 875.00 | 851.20 | 872.00 | 872.00 | 2.44% | 7,770 |
| May 5, 2026 | 838.70 | 860.00 | 838.70 | 851.20 | 851.20 | 1.49% | 5,549 |
| May 4, 2026 | 837.60 | 866.00 | 831.20 | 838.70 | 838.70 | 0.13% | 8,829 |
| May 1, 2026 | 831.00 | 840.00 | 831.00 | 837.60 | 837.60 | 0.79% | 13,419 |
| Apr 30, 2026 | 817.10 | 836.00 | 817.10 | 831.00 | 831.00 | 1.70% | 10,392 |
| Apr 29, 2026 | 779.30 | 825.00 | 779.30 | 817.10 | 817.10 | 4.85% | 15,787 |
| Apr 28, 2026 | 785.00 | 827.00 | 760.10 | 779.30 | 779.30 | -0.73% | 10,958 |
| Apr 27, 2026 | 792.90 | 792.90 | 785.00 | 785.00 | 785.00 | -1.00% | 132,515 |
| Apr 24, 2026 | 788.20 | 799.00 | 780.70 | 792.90 | 792.90 | 0.60% | 9,787 |
| Apr 23, 2026 | 782.10 | 798.90 | 782.10 | 788.20 | 788.20 | 0.78% | 5,010 |
| Apr 20, 2026 | 782.10 | 798.00 | 772.00 | 782.10 | 782.10 | - | 112,223 |
| Apr 17, 2026 | 779.50 | 785.00 | 779.50 | 782.10 | 782.10 | 0.33% | 3,550 |
| Apr 16, 2026 | 774.00 | 784.80 | 774.80 | 779.50 | 779.50 | 0.71% | 11,840 |
| Apr 15, 2026 | 755.00 | 779.80 | 735.20 | 774.00 | 774.00 | 2.44% | 16,356 |
| Apr 14, 2026 | 771.10 | 780.00 | 734.00 | 755.60 | 755.60 | -2.01% | 17,444 |
| Apr 13, 2026 | 781.10 | 781.10 | 751.00 | 771.10 | 771.10 | -2.27% | 8,946 |
| Apr 10, 2026 | 798.00 | 819.80 | 782.00 | 789.00 | 781.14 | 3.94% | 9,022 |
| Apr 9, 2026 | 710.30 | 766.00 | 738.00 | 759.10 | 751.54 | 6.87% | 51,844 |
| Apr 6, 2026 | 740.00 | 740.00 | 706.70 | 710.30 | 703.22 | 0.40% | 30,942 |
| Apr 3, 2026 | 739.00 | 739.00 | 687.80 | 707.50 | 700.45 | 7.29% | 2,183 |
| Mar 31, 2026 | 625.00 | 680.00 | 625.00 | 659.40 | 652.83 | 5.50% | 9,933 |
| Mar 30, 2026 | 696.10 | 625.00 | 625.00 | 625.00 | 618.77 | -10.21% | 566 |
| Mar 27, 2026 | 700.00 | 700.00 | 681.20 | 696.10 | 689.17 | 0.51% | 38,655 |
| Mar 26, 2026 | 697.00 | 709.90 | 680.00 | 692.60 | 685.70 | -0.63% | 947 |
| Mar 25, 2026 | 696.20 | 700.00 | 697.00 | 697.00 | 690.06 | 0.11% | 60,256 |
| Mar 24, 2026 | 695.80 | 698.10 | 677.00 | 696.20 | 689.27 | 0.06% | 83,890 |
| Mar 23, 2026 | 730.00 | 730.00 | 640.00 | 695.80 | 688.87 | -0.60% | 47,135 |
| Mar 20, 2026 | 701.50 | 708.00 | 695.10 | 700.00 | 693.03 | -0.21% | 148,887 |
| Mar 19, 2026 | 739.00 | 739.00 | 691.00 | 701.50 | 694.51 | -0.40% | 94,741 |
| Mar 18, 2026 | 701.30 | 707.00 | 701.00 | 704.30 | 697.28 | 0.43% | 77,910 |
| Mar 17, 2026 | 748.80 | 748.80 | 700.00 | 701.30 | 694.31 | -6.34% | 16,447 |
| Mar 16, 2026 | 749.30 | 749.00 | 715.00 | 748.80 | 741.34 | -0.07% | 31,701 |
| Mar 13, 2026 | 760.50 | 760.00 | 717.00 | 749.30 | 741.84 | -1.47% | 3,018 |
| Mar 12, 2026 | 795.00 | 795.00 | 714.00 | 760.50 | 752.92 | 0.77% | 4,286 |
| Mar 11, 2026 | 794.00 | 794.00 | 728.60 | 754.70 | 747.18 | -0.53% | 1,333 |
| Mar 10, 2026 | 787.60 | 780.50 | 739.90 | 758.70 | 751.14 | -3.67% | 16,085 |
| Mar 9, 2026 | 817.50 | 784.00 | 784.00 | 787.60 | 779.76 | -3.66% | 241 |
| Mar 6, 2026 | 818.80 | 818.80 | 792.10 | 817.50 | 809.36 | 4.81% | 13,093 |
| Mar 5, 2026 | 819.00 | 819.00 | 759.00 | 780.00 | 772.23 | 1.48% | 9,880 |
| Mar 4, 2026 | 814.00 | 814.00 | 746.80 | 768.60 | 760.94 | 2.92% | 5,141 |
| Mar 2, 2026 | 730.90 | 750.00 | 730.90 | 746.80 | 739.36 | 2.18% | 6,148 |
| Feb 27, 2026 | 694.40 | 739.90 | 670.00 | 730.90 | 723.62 | 5.26% | 976 |
| Feb 26, 2026 | 707.40 | 700.10 | 667.00 | 694.40 | 687.48 | -1.84% | 1,609 |
| Feb 25, 2026 | 727.20 | 727.20 | 680.00 | 707.40 | 700.35 | -2.72% | 14,536 |
| Feb 24, 2026 | 726.00 | 746.00 | 711.30 | 727.20 | 719.96 | 6.88% | 34,169 |
| Feb 23, 2026 | 680.40 | 688.00 | 670.00 | 680.40 | 673.62 | - | 13,478 |
| Feb 20, 2026 | 695.40 | 695.50 | 667.00 | 680.40 | 673.62 | -2.16% | 3,921 |
| Feb 19, 2026 | 694.90 | 745.90 | 690.10 | 695.40 | 688.47 | 0.07% | 7,737 |