Tiv Taam Holdings 1 Ltd. (TLV:TTAM)
Israel · Delayed Price · Currency is ILS · Price in ILA 876.80
-0.40 (-0.05%)
Oct 28, 2025, 5:24 PM IDT
Tiv Taam Holdings 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 879.10 | 887.20 | 873.60 | 876.80 | 876.80 | -0.05% | 221,442 |
| Oct 27, 2025 | 888.70 | 888.70 | 872.90 | 877.20 | 877.20 | -0.32% | 22,417 |
| Oct 26, 2025 | 888.70 | 888.70 | 876.00 | 880.00 | 880.00 | 0.86% | 6,799 |
| Oct 23, 2025 | 880.00 | 880.00 | 868.70 | 872.50 | 872.50 | -0.85% | 28,505 |
| Oct 22, 2025 | 864.70 | 881.80 | 860.90 | 880.00 | 880.00 | 1.77% | 293,088 |
| Oct 21, 2025 | 898.20 | 898.20 | 859.00 | 864.70 | 864.70 | -2.19% | 55,959 |
| Oct 20, 2025 | 879.90 | 887.90 | 877.10 | 884.10 | 884.10 | 0.48% | 57,462 |
| Oct 19, 2025 | 885.00 | 895.70 | 866.20 | 879.90 | 879.90 | -0.58% | 54,898 |
| Oct 16, 2025 | 895.50 | 897.10 | 867.40 | 885.00 | 885.00 | 1.89% | 90,400 |
| Oct 15, 2025 | 866.10 | 874.10 | 857.50 | 868.60 | 868.60 | 0.29% | 34,314 |
| Oct 12, 2025 | 884.90 | 884.90 | 860.00 | 866.10 | 866.10 | -0.28% | 15,681 |
| Oct 9, 2025 | 869.90 | 885.40 | 860.20 | 868.50 | 868.50 | 1.12% | 117,701 |
| Oct 8, 2025 | 865.60 | 865.60 | 846.70 | 858.90 | 858.90 | -0.41% | 44,455 |
| Oct 7, 2025 | 862.40 | 862.40 | 862.40 | 862.40 | 862.40 | - | - |
| Oct 6, 2025 | 862.40 | 862.40 | 862.40 | 862.40 | 862.40 | -0.46% | - |
| Oct 5, 2025 | 864.00 | 902.00 | 860.60 | 866.40 | 866.40 | 0.46% | 42,093 |
| Oct 2, 2025 | 862.40 | 862.40 | 862.40 | 862.40 | 862.40 | - | - |
| Oct 1, 2025 | 862.40 | 862.40 | 862.40 | 862.40 | 862.40 | - | - |
| Sep 30, 2025 | 829.90 | 864.00 | 829.90 | 862.40 | 862.40 | 4.43% | 80,235 |
| Sep 29, 2025 | 841.50 | 841.50 | 824.50 | 825.80 | 825.80 | 0.12% | 28,483 |
| Sep 28, 2025 | 856.90 | 856.90 | 818.60 | 824.80 | 824.80 | -0.02% | 58,231 |
| Sep 25, 2025 | 826.00 | 835.30 | 821.10 | 825.00 | 825.00 | -0.12% | 243,025 |
| Sep 24, 2025 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | - | - |
| Sep 23, 2025 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | - | - |
| Sep 22, 2025 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | - | - |
| Sep 21, 2025 | 846.40 | 857.00 | 825.40 | 826.00 | 826.00 | -2.41% | 25,309 |
| Sep 18, 2025 | 849.90 | 856.00 | 836.90 | 846.40 | 846.40 | -0.41% | 135,646 |
| Sep 17, 2025 | 874.40 | 875.50 | 849.00 | 849.90 | 849.90 | -2.80% | 191,190 |
| Sep 16, 2025 | 889.00 | 889.00 | 867.50 | 874.40 | 874.40 | -1.64% | 125,936 |
| Sep 15, 2025 | 890.20 | 893.30 | 880.00 | 889.00 | 889.00 | -0.13% | 29,354 |
| Sep 14, 2025 | 916.00 | 916.00 | 881.00 | 890.20 | 890.20 | -0.26% | 14,935 |
| Sep 11, 2025 | 917.50 | 917.50 | 887.30 | 892.50 | 892.50 | -0.87% | 81,296 |
| Sep 10, 2025 | 900.00 | 905.00 | 893.20 | 900.30 | 900.30 | 0.03% | 71,014 |
| Sep 9, 2025 | 919.60 | 919.60 | 899.90 | 900.00 | 900.00 | 0.56% | 121,858 |
| Sep 8, 2025 | 899.00 | 904.90 | 891.90 | 895.00 | 895.00 | 0.35% | 103,189 |
| Sep 7, 2025 | 885.00 | 894.00 | 885.00 | 891.90 | 891.90 | 0.94% | 11,918 |
| Sep 4, 2025 | 876.90 | 893.10 | 876.90 | 883.60 | 883.60 | -0.02% | 26,059 |
| Sep 3, 2025 | 879.80 | 895.60 | 877.10 | 883.80 | 876.87 | 0.45% | 35,210 |
| Sep 2, 2025 | 889.40 | 894.10 | 874.80 | 879.80 | 872.90 | -1.08% | 203,119 |
| Sep 1, 2025 | 899.00 | 899.00 | 884.40 | 889.40 | 882.43 | -0.43% | 138,845 |
| Aug 31, 2025 | 891.70 | 895.10 | 891.70 | 893.20 | 886.20 | -0.33% | 80,551 |
| Aug 28, 2025 | 887.10 | 898.40 | 884.90 | 896.20 | 889.17 | 1.03% | 87,069 |
| Aug 27, 2025 | 877.00 | 891.40 | 867.90 | 887.10 | 880.15 | 0.81% | 58,718 |
| Aug 26, 2025 | 847.60 | 880.00 | 839.50 | 880.00 | 873.10 | 7.32% | 918,202 |
| Aug 25, 2025 | 823.30 | 823.30 | 817.50 | 820.00 | 813.57 | -0.40% | 12,413 |
| Aug 24, 2025 | 822.30 | 836.00 | 820.60 | 823.30 | 816.85 | 0.12% | 15,337 |
| Aug 21, 2025 | 824.90 | 835.40 | 816.70 | 822.30 | 815.85 | -0.32% | 36,626 |
| Aug 20, 2025 | 845.00 | 845.00 | 824.30 | 824.90 | 818.43 | -2.38% | 29,150 |
| Aug 19, 2025 | 838.10 | 850.00 | 838.10 | 845.00 | 838.38 | 0.82% | 226,703 |
| Aug 18, 2025 | 839.80 | 844.10 | 831.40 | 838.10 | 831.53 | -0.20% | 70,806 |