Tiv Taam Holdings 1 Ltd. (TLV:TTAM)
Israel · Delayed Price · Currency is ILS · Price in ILA 816.30
+14.80 (1.85%)
Aug 14, 2025, 5:24 PM IDT
Tiv Taam Holdings 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 830.90 | 830.90 | 806.80 | 819.80 | 819.80 | 2.28% | 192,222 |
| Aug 13, 2025 | 808.20 | 827.00 | 799.00 | 801.50 | 801.50 | 0.77% | 129,687 |
| Aug 12, 2025 | 801.30 | 810.90 | 790.00 | 795.40 | 795.40 | -0.74% | 30,836 |
| Aug 11, 2025 | 824.90 | 824.90 | 788.60 | 801.30 | 801.30 | 0.11% | 420,461 |
| Aug 10, 2025 | 786.00 | 816.10 | 786.00 | 800.40 | 800.40 | -0.20% | 27,293 |
| Aug 7, 2025 | 792.00 | 810.00 | 783.30 | 802.00 | 802.00 | 1.47% | 738,938 |
| Aug 6, 2025 | 785.10 | 793.60 | 776.40 | 790.40 | 790.40 | 0.05% | 131,989 |
| Aug 5, 2025 | 816.10 | 816.10 | 785.10 | 790.00 | 790.00 | -3.20% | 131,641 |
| Aug 4, 2025 | 826.20 | 829.60 | 811.50 | 816.10 | 816.10 | -0.31% | 61,643 |
| Jul 31, 2025 | 840.90 | 840.90 | 806.70 | 818.60 | 818.60 | 0.39% | 221,202 |
| Jul 30, 2025 | 818.00 | 818.10 | 805.50 | 815.40 | 815.40 | -0.32% | 75,351 |
| Jul 29, 2025 | 840.90 | 840.90 | 816.00 | 818.00 | 818.00 | -1.11% | 220,607 |
| Jul 28, 2025 | 840.00 | 840.00 | 817.40 | 827.20 | 827.20 | -0.12% | 92,177 |
| Jul 27, 2025 | 843.00 | 843.00 | 818.40 | 828.20 | 828.20 | -1.43% | 48,701 |
| Jul 24, 2025 | 855.20 | 855.20 | 835.10 | 840.20 | 840.20 | -1.55% | 38,907 |
| Jul 23, 2025 | 857.00 | 857.00 | 849.50 | 853.40 | 853.40 | -0.19% | 48,981 |
| Jul 22, 2025 | 839.20 | 855.20 | 831.00 | 855.00 | 855.00 | 1.88% | 100,242 |
| Jul 21, 2025 | 845.10 | 845.10 | 834.90 | 839.20 | 839.20 | -0.70% | 58,600 |
| Jul 20, 2025 | 848.80 | 848.80 | 824.30 | 845.10 | 845.10 | 2.32% | 22,868 |
| Jul 17, 2025 | 846.90 | 846.90 | 800.10 | 825.90 | 825.90 | -0.57% | 63,290 |
| Jul 16, 2025 | 827.30 | 842.80 | 824.10 | 830.60 | 830.60 | 0.07% | 38,313 |
| Jul 15, 2025 | 850.00 | 850.00 | 823.60 | 830.00 | 830.00 | -0.32% | 34,633 |
| Jul 14, 2025 | 842.40 | 843.20 | 822.00 | 832.70 | 832.70 | -0.22% | 56,761 |
| Jul 13, 2025 | 844.80 | 844.80 | 806.40 | 834.50 | 834.50 | 1.19% | 17,633 |
| Jul 10, 2025 | 828.20 | 832.30 | 805.80 | 824.70 | 824.70 | 1.39% | 256,491 |
| Jul 9, 2025 | 830.00 | 830.00 | 806.40 | 813.40 | 813.40 | 0.97% | 49,173 |
| Jul 8, 2025 | 811.00 | 830.00 | 803.10 | 805.60 | 805.60 | -0.67% | 84,262 |
| Jul 7, 2025 | 820.00 | 821.00 | 804.70 | 811.00 | 811.00 | 1.78% | 330,025 |
| Jul 6, 2025 | 800.80 | 813.90 | 785.90 | 796.80 | 796.80 | -0.50% | 127,072 |
| Jul 3, 2025 | 798.80 | 818.00 | 796.50 | 800.80 | 800.80 | 0.25% | 439,694 |
| Jul 2, 2025 | 819.40 | 823.00 | 790.20 | 798.80 | 798.80 | -2.51% | 168,972 |
| Jul 1, 2025 | 815.00 | 822.20 | 813.40 | 819.40 | 819.40 | 1.16% | 128,519 |
| Jun 30, 2025 | 812.20 | 821.50 | 800.20 | 810.00 | 810.00 | -0.27% | 109,199 |
| Jun 29, 2025 | 795.80 | 825.90 | 795.10 | 812.20 | 812.20 | 2.06% | 62,551 |
| Jun 26, 2025 | 786.30 | 819.40 | 786.30 | 795.80 | 795.80 | 1.21% | 38,858 |
| Jun 25, 2025 | 779.20 | 791.00 | 772.20 | 786.30 | 786.30 | 0.91% | 194,511 |
| Jun 24, 2025 | 776.80 | 790.70 | 776.80 | 779.20 | 779.20 | 0.31% | 229,535 |
| Jun 23, 2025 | 784.90 | 784.90 | 773.20 | 776.80 | 776.80 | -1.03% | 37,416 |
| Jun 22, 2025 | 786.00 | 819.50 | 783.70 | 784.90 | 784.90 | -0.14% | 117,291 |
| Jun 19, 2025 | 799.60 | 806.60 | 776.90 | 786.00 | 786.00 | -1.70% | 97,425 |
| Jun 18, 2025 | 793.40 | 807.40 | 786.30 | 799.60 | 799.60 | 0.78% | 27,899 |
| Jun 17, 2025 | 830.00 | 830.00 | 778.20 | 793.40 | 793.40 | -4.41% | 100,414 |
| Jun 16, 2025 | 795.70 | 830.00 | 781.50 | 830.00 | 830.00 | 4.31% | 94,922 |
| Jun 15, 2025 | 775.00 | 807.70 | 746.00 | 795.70 | 795.70 | 6.68% | 101,432 |
| Jun 12, 2025 | 780.00 | 780.00 | 737.90 | 745.90 | 745.90 | -1.36% | 87,824 |
| Jun 11, 2025 | 758.80 | 762.70 | 745.00 | 756.20 | 756.20 | -0.34% | 22,563 |
| Jun 10, 2025 | 767.30 | 767.30 | 750.00 | 758.80 | 758.80 | -0.30% | 55,830 |
| Jun 9, 2025 | 766.50 | 781.00 | 752.20 | 761.10 | 761.10 | -0.70% | 102,481 |
| Jun 8, 2025 | 760.00 | 784.70 | 758.00 | 766.50 | 766.50 | 1.16% | 27,287 |
| Jun 5, 2025 | 779.20 | 779.20 | 749.40 | 757.70 | 757.70 | -3.14% | 104,717 |