Tiv Taam Holdings 1 Ltd. (TLV:TTAM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,166.00
-3.00 (-0.26%)
At close: Feb 11, 2026
Tiv Taam Holdings 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1,169.00 | 1,189.00 | 1,160.00 | 1,166.00 | 1,166.00 | -0.26% | 27,301 |
| Feb 10, 2026 | 1,158.00 | 1,172.00 | 1,158.00 | 1,169.00 | 1,169.00 | 0.95% | 28,033 |
| Feb 9, 2026 | 1,161.00 | 1,162.00 | 1,148.00 | 1,158.00 | 1,158.00 | 0.70% | 78,243 |
| Feb 6, 2026 | 1,150.00 | 1,194.00 | 1,139.00 | 1,150.00 | 1,150.00 | - | 168,660 |
| Feb 5, 2026 | 1,152.00 | 1,205.00 | 1,137.00 | 1,150.00 | 1,150.00 | - | 204,091 |
| Feb 4, 2026 | 1,151.00 | 1,185.00 | 1,136.00 | 1,150.00 | 1,150.00 | -0.09% | 118,240 |
| Feb 3, 2026 | 1,149.00 | 1,158.00 | 1,125.00 | 1,151.00 | 1,151.00 | 2.40% | 40,615 |
| Feb 2, 2026 | 1,124.00 | 1,132.00 | 1,089.00 | 1,124.00 | 1,124.00 | 1.26% | 38,000 |
| Jan 30, 2026 | 1,157.00 | 1,157.00 | 1,107.00 | 1,110.00 | 1,110.00 | - | 105,871 |
| Jan 29, 2026 | 1,098.00 | 1,115.00 | 1,076.00 | 1,110.00 | 1,110.00 | 1.09% | 143,097 |
| Jan 28, 2026 | 1,131.00 | 1,160.00 | 1,090.00 | 1,098.00 | 1,098.00 | -2.92% | 84,254 |
| Jan 27, 2026 | 1,157.00 | 1,157.00 | 1,122.00 | 1,131.00 | 1,131.00 | -0.35% | 43,181 |
| Jan 26, 2026 | 1,130.00 | 1,147.00 | 1,126.00 | 1,135.00 | 1,135.00 | 0.27% | 62,881 |
| Jan 23, 2026 | 1,132.00 | 1,132.00 | 1,109.00 | 1,132.00 | 1,132.00 | 1.80% | 74,981 |
| Jan 22, 2026 | 1,097.00 | 1,133.00 | 1,096.00 | 1,112.00 | 1,112.00 | 1.37% | 171,876 |
| Jan 21, 2026 | 1,146.00 | 1,146.00 | 1,080.00 | 1,097.00 | 1,097.00 | -4.28% | 97,902 |
| Jan 20, 2026 | 1,180.00 | 1,170.00 | 1,127.00 | 1,146.00 | 1,146.00 | -2.88% | 82,071 |
| Jan 19, 2026 | 1,188.00 | 1,191.00 | 1,168.00 | 1,180.00 | 1,180.00 | -0.67% | 45,972 |
| Jan 16, 2026 | 1,209.00 | 1,225.00 | 1,188.00 | 1,188.00 | 1,188.00 | -1.25% | 47,746 |
| Jan 15, 2026 | 1,190.00 | 1,207.00 | 1,190.00 | 1,203.00 | 1,203.00 | 1.43% | 113,271 |
| Jan 14, 2026 | 1,197.00 | 1,197.00 | 1,180.00 | 1,186.00 | 1,186.00 | 0.85% | 84,133 |
| Jan 13, 2026 | 1,165.00 | 1,188.00 | 1,161.00 | 1,176.00 | 1,176.00 | 0.94% | 84,170 |
| Jan 12, 2026 | 1,142.00 | 1,169.00 | 1,142.00 | 1,165.00 | 1,165.00 | 0.52% | 74,086 |
| Jan 9, 2026 | 1,219.00 | 1,219.00 | 1,154.00 | 1,159.00 | 1,159.00 | 0.70% | 32,739 |
| Jan 8, 2026 | 1,146.00 | 1,168.00 | 1,143.00 | 1,151.00 | 1,151.00 | 0.44% | 136,959 |
| Jan 7, 2026 | 1,180.00 | 1,182.00 | 1,142.00 | 1,146.00 | 1,146.00 | -2.22% | 50,902 |
| Jan 6, 2026 | 1,140.00 | 1,172.00 | 1,138.00 | 1,172.00 | 1,172.00 | 2.81% | 218,797 |
| Jan 5, 2026 | 1,125.00 | 1,158.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1.97% | 203,430 |
| Jan 1, 2026 | 1,101.00 | 1,124.00 | 1,100.00 | 1,118.00 | 1,118.00 | 1.54% | 129,436 |
| Dec 31, 2025 | 1,106.00 | 1,111.00 | 1,084.00 | 1,101.00 | 1,101.00 | -0.45% | 232,952 |
| Dec 30, 2025 | 1,126.00 | 1,126.00 | 1,095.00 | 1,106.00 | 1,106.00 | -0.45% | 111,193 |
| Dec 29, 2025 | 1,111.00 | 1,113.00 | 1,079.00 | 1,111.00 | 1,111.00 | - | 107,271 |
| Dec 28, 2025 | 1,128.00 | 1,128.00 | 1,095.00 | 1,111.00 | 1,111.00 | -1.51% | 114,692 |
| Dec 25, 2025 | 1,127.00 | 1,139.00 | 1,103.00 | 1,128.00 | 1,128.00 | 0.09% | 33,347 |
| Dec 24, 2025 | 1,149.00 | 1,149.00 | 1,106.00 | 1,127.00 | 1,127.00 | - | 689,430 |
| Dec 23, 2025 | 1,128.00 | 1,130.00 | 1,117.00 | 1,127.00 | 1,127.00 | -0.09% | 5,833,787 |
| Dec 22, 2025 | 1,124.00 | 1,139.00 | 1,116.00 | 1,128.00 | 1,128.00 | 0.36% | 96,864 |
| Dec 21, 2025 | 1,116.00 | 1,132.00 | 1,113.00 | 1,124.00 | 1,124.00 | 0.72% | 42,673 |
| Dec 18, 2025 | 1,107.00 | 1,118.00 | 1,095.00 | 1,116.00 | 1,116.00 | 1.82% | 273,424 |
| Dec 17, 2025 | 1,090.00 | 1,107.00 | 1,090.00 | 1,096.00 | 1,096.00 | 0.55% | 390,266 |
| Dec 16, 2025 | 1,053.00 | 1,092.00 | 1,057.00 | 1,090.00 | 1,090.00 | 3.51% | 179,661 |
| Dec 15, 2025 | 1,055.00 | 1,068.00 | 1,051.00 | 1,053.00 | 1,053.00 | 0.10% | 293,887 |
| Dec 14, 2025 | 1,068.00 | 1,081.00 | 1,051.00 | 1,052.00 | 1,052.00 | -1.50% | 63,681 |
| Dec 11, 2025 | 1,063.00 | 1,076.00 | 1,044.00 | 1,068.00 | 1,068.00 | 0.47% | 223,806 |
| Dec 10, 2025 | 1,040.00 | 1,066.00 | 1,029.00 | 1,063.00 | 1,063.00 | 3.20% | 73,098 |
| Dec 9, 2025 | 1,007.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 2.28% | 174,090 |
| Dec 8, 2025 | 1,040.00 | 1,040.00 | 992.00 | 1,007.00 | 1,007.00 | -0.69% | 1,865,824 |
| Dec 7, 2025 | 1,014.00 | 1,030.00 | 1,008.00 | 1,014.00 | 1,009.62 | - | 201,654 |
| Dec 4, 2025 | 1,017.00 | 1,021.00 | 1,009.00 | 1,014.00 | 1,009.62 | -0.29% | 114,971 |
| Dec 3, 2025 | 1,012.00 | 1,028.00 | 1,006.00 | 1,017.00 | 1,012.61 | 0.49% | 167,038 |