Tiv Taam Holdings 1 Ltd. (TLV:TTAM)
Israel · Delayed Price · Currency is ILS · Price in ILA 868.70
+2.30 (0.27%)
Oct 5, 2025, 3:49 PM IDT
Tiv Taam Holdings 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 864.00 | 902.00 | 860.60 | 866.40 | 866.40 | 0.46% | 42,093 |
| 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 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 |
| Aug 17, 2025 | 816.30 | 844.00 | 816.30 | 839.80 | 833.22 | 2.88% | 240,276 |
| Aug 14, 2025 | 830.90 | 830.90 | 806.80 | 816.30 | 809.90 | 1.85% | 199,017 |
| Aug 13, 2025 | 808.20 | 827.00 | 799.00 | 801.50 | 795.22 | 0.77% | 129,687 |
| Aug 12, 2025 | 801.30 | 810.90 | 790.00 | 795.40 | 789.16 | -0.74% | 30,836 |
| Aug 11, 2025 | 824.90 | 824.90 | 788.60 | 801.30 | 795.02 | 0.11% | 420,461 |
| Aug 10, 2025 | 786.00 | 816.10 | 786.00 | 800.40 | 794.12 | -0.20% | 27,293 |
| Aug 7, 2025 | 792.00 | 810.00 | 783.30 | 802.00 | 795.71 | 1.47% | 738,938 |
| Aug 6, 2025 | 785.10 | 793.60 | 776.40 | 790.40 | 784.20 | 0.05% | 131,989 |
| Aug 5, 2025 | 816.10 | 816.10 | 785.10 | 790.00 | 783.81 | -3.20% | 131,641 |
| Aug 4, 2025 | 826.20 | 829.60 | 811.50 | 816.10 | 809.70 | -0.31% | 61,643 |
| Jul 31, 2025 | 840.90 | 840.90 | 806.70 | 818.60 | 812.18 | 0.39% | 221,202 |
| Jul 30, 2025 | 818.00 | 818.10 | 805.50 | 815.40 | 809.01 | -0.32% | 75,351 |
| Jul 29, 2025 | 840.90 | 840.90 | 816.00 | 818.00 | 811.59 | -1.11% | 220,607 |
| Jul 28, 2025 | 840.00 | 840.00 | 817.40 | 827.20 | 820.71 | -0.12% | 92,177 |
| Jul 27, 2025 | 843.00 | 843.00 | 818.40 | 828.20 | 821.71 | -1.43% | 48,701 |
| Jul 24, 2025 | 855.20 | 855.20 | 835.10 | 840.20 | 833.61 | -1.55% | 38,907 |
| Jul 23, 2025 | 857.00 | 857.00 | 849.50 | 853.40 | 846.71 | -0.19% | 48,981 |
| Jul 22, 2025 | 839.20 | 855.20 | 831.00 | 855.00 | 848.30 | 1.88% | 100,242 |
| Jul 21, 2025 | 845.10 | 845.10 | 834.90 | 839.20 | 832.62 | -0.70% | 58,600 |
| Jul 20, 2025 | 848.80 | 848.80 | 824.30 | 845.10 | 838.47 | 2.32% | 22,868 |