Tiv Taam Holdings 1 Ltd. (TLV:TTAM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,300.00
-44.00 (-3.27%)
May 29, 2026, 1:47 PM IDT
Tiv Taam Holdings 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,344.00 | 1,367.00 | 1,300.00 | 1,300.00 | 1,300.00 | -3.27% | 78,239 |
| May 28, 2026 | 1,379.00 | 1,420.00 | 1,321.00 | 1,344.00 | 1,344.00 | -2.54% | 93,522 |
| May 27, 2026 | 1,425.00 | 1,478.00 | 1,379.00 | 1,379.00 | 1,379.00 | -1.50% | 566,980 |
| May 26, 2026 | 1,444.00 | 1,436.00 | 1,394.00 | 1,400.00 | 1,400.00 | -3.05% | 64,801 |
| May 25, 2026 | 1,478.00 | 1,478.00 | 1,418.00 | 1,444.00 | 1,444.00 | -0.07% | 76,726 |
| May 20, 2026 | 1,428.00 | 1,459.00 | 1,412.00 | 1,445.00 | 1,445.00 | 2.26% | 63,059 |
| May 19, 2026 | 1,374.00 | 1,430.00 | 1,374.00 | 1,413.00 | 1,413.00 | 2.84% | 70,062 |
| May 18, 2026 | 1,395.00 | 1,395.00 | 1,353.00 | 1,374.00 | 1,374.00 | 0.96% | 146,223 |
| May 15, 2026 | 1,413.00 | 1,412.00 | 1,360.00 | 1,361.00 | 1,361.00 | -3.68% | 65,665 |
| May 14, 2026 | 1,406.00 | 1,420.00 | 1,396.00 | 1,413.00 | 1,413.00 | 0.50% | 26,413 |
| May 13, 2026 | 1,442.00 | 1,473.00 | 1,400.00 | 1,406.00 | 1,406.00 | -2.50% | 91,051 |
| May 12, 2026 | 1,471.00 | 1,476.00 | 1,430.00 | 1,442.00 | 1,442.00 | -1.97% | 89,329 |
| May 11, 2026 | 1,424.00 | 1,478.00 | 1,392.00 | 1,471.00 | 1,471.00 | 3.30% | 188,521 |
| May 8, 2026 | 1,345.00 | 1,457.00 | 1,344.00 | 1,424.00 | 1,424.00 | 5.95% | 181,365 |
| May 7, 2026 | 1,390.00 | 1,390.00 | 1,339.00 | 1,344.00 | 1,344.00 | -1.61% | 474,564 |
| May 6, 2026 | 1,363.00 | 1,389.00 | 1,355.00 | 1,366.00 | 1,366.00 | 0.22% | 48,589 |
| May 5, 2026 | 1,394.00 | 1,408.00 | 1,356.00 | 1,363.00 | 1,363.00 | -2.22% | 133,685 |
| May 4, 2026 | 1,411.00 | 1,418.00 | 1,372.00 | 1,394.00 | 1,394.00 | -1.20% | 76,662 |
| May 1, 2026 | 1,409.00 | 1,426.00 | 1,386.00 | 1,411.00 | 1,411.00 | 2.17% | 54,471 |
| Apr 30, 2026 | 1,381.00 | 1,401.00 | 1,364.00 | 1,381.00 | 1,381.00 | - | 49,949 |
| Apr 29, 2026 | 1,400.00 | 1,410.00 | 1,375.00 | 1,381.00 | 1,381.00 | -0.07% | 33,598 |
| Apr 28, 2026 | 1,438.00 | 1,438.00 | 1,375.00 | 1,382.00 | 1,382.00 | -1.99% | 24,843 |
| Apr 27, 2026 | 1,464.00 | 1,464.00 | 1,350.00 | 1,410.00 | 1,410.00 | - | 59,354 |
| Apr 24, 2026 | 1,410.00 | 1,440.00 | 1,405.00 | 1,410.00 | 1,410.00 | - | 76,891 |
| Apr 23, 2026 | 1,405.00 | 1,420.00 | 1,312.00 | 1,410.00 | 1,410.00 | 0.36% | 91,437 |
| Apr 20, 2026 | 1,449.00 | 1,449.00 | 1,395.00 | 1,405.00 | 1,405.00 | -0.43% | 31,412 |
| Apr 17, 2026 | 1,451.00 | 1,451.00 | 1,395.00 | 1,411.00 | 1,411.00 | -0.49% | 30,825 |
| Apr 16, 2026 | 1,465.00 | 1,465.00 | 1,405.00 | 1,418.00 | 1,418.00 | -1.73% | 65,437 |
| Apr 15, 2026 | 1,444.00 | 1,465.00 | 1,413.00 | 1,443.00 | 1,443.00 | -0.07% | 160,658 |
| Apr 14, 2026 | 1,430.00 | 1,470.00 | 1,430.00 | 1,444.00 | 1,444.00 | 1.55% | 73,550 |
| Apr 13, 2026 | 1,417.00 | 1,430.00 | 1,394.00 | 1,422.00 | 1,422.00 | 1.35% | 138,207 |
| Apr 10, 2026 | 1,369.00 | 1,413.00 | 1,353.00 | 1,403.00 | 1,403.00 | 2.48% | 52,572 |
| Apr 9, 2026 | 1,324.00 | 1,369.00 | 1,324.00 | 1,369.00 | 1,369.00 | 3.89% | 235,220 |
| Apr 6, 2026 | 1,306.00 | 1,333.00 | 1,290.00 | 1,324.00 | 1,317.77 | 1.38% | 78,204 |
| Apr 3, 2026 | 1,354.00 | 1,354.00 | 1,281.00 | 1,306.00 | 1,299.85 | 0.85% | 33,934 |
| Mar 31, 2026 | 1,289.00 | 1,316.00 | 1,277.00 | 1,295.00 | 1,288.90 | 0.47% | 52,125 |
| Mar 30, 2026 | 1,318.00 | 1,318.00 | 1,284.00 | 1,289.00 | 1,282.93 | -1.75% | 141,328 |
| Mar 27, 2026 | 1,357.00 | 1,357.00 | 1,236.00 | 1,312.00 | 1,305.82 | -1.72% | 64,874 |
| Mar 26, 2026 | 1,357.00 | 1,357.00 | 1,330.00 | 1,335.00 | 1,328.71 | -0.37% | 193,179 |
| Mar 25, 2026 | 1,301.00 | 1,350.00 | 1,301.00 | 1,340.00 | 1,333.69 | 4.69% | 370,170 |
| Mar 24, 2026 | 1,320.00 | 1,320.00 | 1,258.00 | 1,280.00 | 1,273.97 | 0.87% | 100,368 |
| Mar 23, 2026 | 1,294.00 | 1,294.00 | 1,258.00 | 1,269.00 | 1,263.03 | -1.40% | 84,095 |
| Mar 20, 2026 | 1,282.00 | 1,330.00 | 1,275.00 | 1,287.00 | 1,280.94 | 1.50% | 78,197 |
| Mar 19, 2026 | 1,277.00 | 1,296.00 | 1,260.00 | 1,268.00 | 1,262.03 | -0.70% | 25,300 |
| Mar 18, 2026 | 1,274.00 | 1,298.00 | 1,269.00 | 1,277.00 | 1,270.99 | 0.31% | 71,169 |
| Mar 17, 2026 | 1,277.00 | 1,277.00 | 1,238.00 | 1,273.00 | 1,267.01 | 2.33% | 161,473 |
| Mar 16, 2026 | 1,297.00 | 1,297.00 | 1,238.00 | 1,244.00 | 1,238.14 | 0.16% | 70,606 |
| Mar 13, 2026 | 1,240.00 | 1,249.00 | 1,232.00 | 1,242.00 | 1,236.15 | 0.16% | 27,983 |
| Mar 12, 2026 | 1,235.00 | 1,247.00 | 1,221.00 | 1,240.00 | 1,234.16 | -0.24% | 282,396 |
| Mar 11, 2026 | 1,249.00 | 1,260.00 | 1,237.00 | 1,243.00 | 1,237.15 | -0.48% | 115,480 |