Tiv Taam Holdings 1 Ltd. (TLV:TTAM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,254.00
-42.00 (-3.24%)
Oct 19, 2026, 5:24 PM IDT
Tiv Taam Holdings 1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,328.00 | 1,328.00 | 1,252.00 | 1,254.00 | 1,254.00 | -3.24% | 79,094 |
| Oct 16, 2026 | 1,306.00 | 1,306.00 | 1,291.00 | 1,296.00 | 1,296.00 | 1.25% | 69,797 |
| Oct 15, 2026 | 1,279.00 | 1,300.00 | 1,265.00 | 1,280.00 | 1,280.00 | 0.23% | 219,105 |
| Oct 14, 2026 | 1,269.00 | 1,294.00 | 1,260.00 | 1,277.00 | 1,277.00 | 0.63% | 282,347 |
| Oct 13, 2026 | 1,249.00 | 1,281.00 | 1,249.00 | 1,269.00 | 1,269.00 | 2.26% | 186,079 |
| Oct 12, 2026 | 1,218.00 | 1,241.00 | 1,194.00 | 1,241.00 | 1,241.00 | 1.89% | 102,751 |
| Oct 9, 2026 | 1,202.00 | 1,218.00 | 1,198.00 | 1,218.00 | 1,218.00 | 1.33% | 59,085 |
| Oct 8, 2026 | 1,175.00 | 1,207.00 | 1,173.00 | 1,202.00 | 1,202.00 | 2.30% | 111,974 |
| Oct 7, 2026 | 1,171.00 | 1,212.00 | 1,171.00 | 1,175.00 | 1,175.00 | 0.34% | 115,290 |
| Oct 6, 2026 | 1,191.00 | 1,191.00 | 1,162.00 | 1,171.00 | 1,171.00 | -0.09% | 55,862 |
| Oct 5, 2026 | 1,208.00 | 1,208.00 | 1,160.00 | 1,172.00 | 1,172.00 | -2.50% | 147,183 |
| Oct 1, 2026 | 1,230.00 | 1,254.00 | 1,183.00 | 1,202.00 | 1,202.00 | -2.28% | 136,632 |
| Sep 30, 2026 | 1,206.00 | 1,233.00 | 1,195.00 | 1,230.00 | 1,230.00 | 2.59% | 48,038 |
| Sep 29, 2026 | 1,193.00 | 1,202.00 | 1,189.00 | 1,199.00 | 1,199.00 | 0.50% | 16,545 |
| Sep 28, 2026 | 1,179.00 | 1,203.00 | 1,160.00 | 1,193.00 | 1,193.00 | 1.97% | 65,477 |
| Sep 24, 2026 | 1,184.00 | 1,184.00 | 1,167.00 | 1,170.00 | 1,170.00 | -1.18% | 28,479 |
| Sep 23, 2026 | 1,189.00 | 1,221.00 | 1,177.00 | 1,184.00 | 1,184.00 | - | 39,455 |
| Sep 22, 2026 | 1,190.00 | 1,190.00 | 1,160.00 | 1,184.00 | 1,184.00 | 0.59% | 77,130 |
| Sep 17, 2026 | 1,217.00 | 1,217.00 | 1,171.00 | 1,177.00 | 1,177.00 | -0.68% | 47,393 |
| Sep 16, 2026 | 1,177.00 | 1,272.00 | 1,179.00 | 1,185.00 | 1,185.00 | 0.68% | 68,947 |
| Sep 15, 2026 | 1,204.00 | 1,205.00 | 1,175.00 | 1,177.00 | 1,177.00 | -1.75% | 30,615 |
| Sep 14, 2026 | 1,199.00 | 1,219.00 | 1,177.00 | 1,198.00 | 1,198.00 | -0.08% | 161,135 |
| Sep 10, 2026 | 1,265.00 | 1,269.00 | 1,180.00 | 1,199.00 | 1,199.00 | -4.31% | 282,593 |
| Sep 9, 2026 | 1,234.00 | 1,262.00 | 1,229.00 | 1,253.00 | 1,253.00 | 1.55% | 98,041 |
| Sep 8, 2026 | 1,300.00 | 1,300.00 | 1,220.00 | 1,241.00 | 1,233.85 | -2.21% | 101,485 |
| Sep 7, 2026 | 1,301.00 | 1,301.00 | 1,265.00 | 1,269.00 | 1,261.69 | -1.78% | 36,435 |
| Sep 4, 2026 | 1,289.00 | 1,307.00 | 1,279.00 | 1,292.00 | 1,284.56 | 0.23% | 22,094 |
| Sep 3, 2026 | 1,279.00 | 1,305.00 | 1,259.00 | 1,289.00 | 1,281.58 | 0.78% | 104,037 |
| Sep 2, 2026 | 1,206.00 | 1,281.00 | 1,206.00 | 1,279.00 | 1,271.63 | 4.49% | 190,766 |
| Sep 1, 2026 | 1,200.00 | 1,239.00 | 1,200.00 | 1,224.00 | 1,216.95 | 2.00% | 68,115 |
| Aug 31, 2026 | 1,234.00 | 1,243.00 | 1,200.00 | 1,200.00 | 1,193.09 | -1.88% | 396,509 |
| Aug 28, 2026 | 1,223.00 | 1,231.00 | 1,204.00 | 1,223.00 | 1,215.96 | 0.66% | 106,634 |
| Aug 27, 2026 | 1,180.00 | 1,223.00 | 1,173.00 | 1,215.00 | 1,208.00 | 4.38% | 158,680 |
| Aug 26, 2026 | 1,129.00 | 1,191.00 | 1,129.00 | 1,164.00 | 1,157.30 | 6.99% | 281,594 |
| Aug 25, 2026 | 1,115.00 | 1,115.00 | 1,061.00 | 1,088.00 | 1,081.73 | 2.54% | 19,345 |
| Aug 24, 2026 | 1,068.00 | 1,075.00 | 1,044.00 | 1,061.00 | 1,054.89 | -0.66% | 53,796 |
| Aug 21, 2026 | 1,096.00 | 1,099.00 | 1,068.00 | 1,068.00 | 1,061.85 | -2.55% | 25,334 |
| Aug 20, 2026 | 1,115.00 | 1,118.00 | 1,080.00 | 1,096.00 | 1,089.69 | -1.70% | 33,962 |
| Aug 19, 2026 | 1,122.00 | 1,128.00 | 1,101.00 | 1,115.00 | 1,108.58 | 0.72% | 33,456 |
| Aug 18, 2026 | 1,098.00 | 1,110.00 | 1,086.00 | 1,107.00 | 1,100.62 | 0.82% | 22,794 |
| Aug 17, 2026 | 1,105.00 | 1,136.00 | 1,092.00 | 1,098.00 | 1,091.68 | -0.63% | 51,849 |
| Aug 14, 2026 | 1,087.00 | 1,115.00 | 1,083.00 | 1,105.00 | 1,098.64 | 1.84% | 33,044 |
| Aug 13, 2026 | 1,044.00 | 1,098.00 | 1,028.00 | 1,085.00 | 1,078.75 | 4.43% | 68,237 |
| Aug 12, 2026 | 1,039.00 | 1,058.00 | 1,028.00 | 1,039.00 | 1,033.02 | -1.24% | 81,277 |
| Aug 11, 2026 | 1,075.00 | 1,081.00 | 1,040.00 | 1,052.00 | 1,045.94 | -0.47% | 77,619 |
| Aug 10, 2026 | 1,083.00 | 1,116.00 | 1,056.00 | 1,057.00 | 1,050.91 | -2.40% | 138,633 |
| Aug 7, 2026 | 1,080.00 | 1,115.00 | 1,080.00 | 1,083.00 | 1,076.76 | 0.28% | 19,360 |
| Aug 6, 2026 | 1,099.00 | 1,125.00 | 1,075.00 | 1,080.00 | 1,073.78 | -1.73% | 357,042 |
| Aug 5, 2026 | 1,158.00 | 1,158.00 | 1,099.00 | 1,099.00 | 1,092.67 | -2.57% | 31,032 |
| Aug 4, 2026 | 1,180.00 | 1,185.00 | 1,128.00 | 1,128.00 | 1,121.50 | -3.67% | 72,554 |