Tiv Taam Holdings 1 Ltd. (TLV:TTAM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,112.00
+15.00 (1.37%)
Jan 22, 2026, 5:24 PM IDT
Tiv Taam Holdings 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 1,037.00 | 1,037.00 | 990.10 | 1,012.00 | 1,007.63 | 1.00% | 221,954 |
| Dec 1, 2025 | 1,021.00 | 1,021.00 | 993.10 | 1,002.00 | 997.67 | 0.32% | 298,873 |
| Nov 30, 2025 | 994.80 | 1,011.00 | 994.70 | 998.80 | 994.49 | 0.40% | 64,419 |
| Nov 27, 2025 | 1,024.00 | 1,050.00 | 994.00 | 994.80 | 990.50 | -0.39% | 88,120 |
| Nov 26, 2025 | 997.00 | 1,021.00 | 981.60 | 998.70 | 994.39 | 5.24% | 389,598 |
| Nov 25, 2025 | 962.50 | 962.60 | 934.90 | 949.00 | 944.90 | -1.40% | 68,825 |
| Nov 24, 2025 | 948.50 | 965.00 | 944.20 | 962.50 | 958.34 | 1.48% | 16,549 |
| Nov 23, 2025 | 948.20 | 961.70 | 940.80 | 948.50 | 944.40 | 0.03% | 4,370 |
| Nov 20, 2025 | 960.00 | 963.70 | 937.30 | 948.20 | 944.10 | -1.23% | 40,290 |
| Nov 19, 2025 | 934.50 | 960.00 | 931.80 | 960.00 | 955.85 | 2.73% | 139,545 |
| Nov 18, 2025 | 939.90 | 952.40 | 931.80 | 934.50 | 930.46 | -0.57% | 94,336 |
| Nov 17, 2025 | 959.80 | 959.80 | 937.00 | 939.90 | 935.84 | 0.23% | 71,583 |
| Nov 16, 2025 | 960.00 | 960.00 | 929.00 | 937.70 | 933.65 | 1.01% | 8,984 |
| Nov 13, 2025 | 922.00 | 944.00 | 922.00 | 928.30 | 924.29 | 0.79% | 298,484 |
| Nov 12, 2025 | 924.80 | 928.60 | 912.00 | 921.00 | 917.02 | -0.41% | 88,083 |