Tiv Taam Holdings 1 Ltd. (TLV:TTAM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,173.00
+13.00 (1.12%)
Mar 4, 2026, 5:26 PM IDT
Tiv Taam Holdings 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,125.00 | 1,204.00 | 1,125.00 | 1,160.00 | 1,160.00 | 4.32% | 249,640 |
| Feb 27, 2026 | 1,096.00 | 1,127.00 | 1,093.00 | 1,112.00 | 1,112.00 | 1.46% | 140,450 |
| Feb 26, 2026 | 1,110.00 | 1,110.00 | 1,075.00 | 1,096.00 | 1,096.00 | 0.09% | 37,545 |
| Feb 25, 2026 | 1,147.00 | 1,147.00 | 1,074.00 | 1,095.00 | 1,095.00 | -0.99% | 29,250 |
| Feb 24, 2026 | 1,119.00 | 1,137.00 | 1,081.00 | 1,106.00 | 1,106.00 | -1.16% | 83,491 |
| Feb 23, 2026 | 1,135.00 | 1,139.00 | 1,100.00 | 1,119.00 | 1,119.00 | -1.76% | 84,785 |
| Feb 20, 2026 | 1,134.00 | 1,144.00 | 1,127.00 | 1,139.00 | 1,139.00 | 0.44% | 14,667 |
| Feb 19, 2026 | 1,145.00 | 1,144.00 | 1,116.00 | 1,134.00 | 1,134.00 | -0.96% | 27,037 |
| Feb 18, 2026 | 1,169.00 | 1,176.00 | 1,142.00 | 1,145.00 | 1,145.00 | -2.05% | 106,307 |
| Feb 17, 2026 | 1,171.00 | 1,176.00 | 1,152.00 | 1,169.00 | 1,169.00 | -0.09% | 26,026 |
| Feb 16, 2026 | 1,180.00 | 1,199.00 | 1,164.00 | 1,170.00 | 1,170.00 | -1.27% | 78,690 |
| Feb 13, 2026 | 1,190.00 | 1,204.00 | 1,134.00 | 1,185.00 | 1,185.00 | -0.42% | 134,733 |
| Feb 12, 2026 | 1,166.00 | 1,199.00 | 1,157.00 | 1,190.00 | 1,190.00 | 2.06% | 77,360 |
| 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 |