Tiv Taam Holdings 1 Ltd. (TLV:TTAM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,241.00
-28.00 (-2.21%)
Sep 8, 2026, 5:24 PM IDT
Tiv Taam Holdings 1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,301.00 | 1,301.00 | 1,265.00 | 1,269.00 | 1,269.00 | -1.78% | 36,435 |
| Sep 4, 2026 | 1,289.00 | 1,307.00 | 1,279.00 | 1,292.00 | 1,292.00 | 0.23% | 22,094 |
| Sep 3, 2026 | 1,279.00 | 1,305.00 | 1,259.00 | 1,289.00 | 1,289.00 | 0.78% | 104,037 |
| Sep 2, 2026 | 1,206.00 | 1,281.00 | 1,206.00 | 1,279.00 | 1,279.00 | 4.49% | 190,766 |
| Sep 1, 2026 | 1,200.00 | 1,239.00 | 1,200.00 | 1,224.00 | 1,224.00 | 2.00% | 68,115 |
| Aug 31, 2026 | 1,234.00 | 1,243.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.88% | 396,509 |
| Aug 28, 2026 | 1,223.00 | 1,231.00 | 1,204.00 | 1,223.00 | 1,223.00 | 0.66% | 106,634 |
| Aug 27, 2026 | 1,180.00 | 1,223.00 | 1,173.00 | 1,215.00 | 1,215.00 | 4.38% | 158,680 |
| Aug 26, 2026 | 1,129.00 | 1,191.00 | 1,129.00 | 1,164.00 | 1,164.00 | 6.99% | 281,594 |
| Aug 25, 2026 | 1,115.00 | 1,115.00 | 1,061.00 | 1,088.00 | 1,088.00 | 2.54% | 19,345 |
| Aug 24, 2026 | 1,068.00 | 1,075.00 | 1,044.00 | 1,061.00 | 1,061.00 | -0.66% | 53,796 |
| Aug 21, 2026 | 1,096.00 | 1,099.00 | 1,068.00 | 1,068.00 | 1,068.00 | -2.55% | 25,334 |
| Aug 20, 2026 | 1,115.00 | 1,118.00 | 1,080.00 | 1,096.00 | 1,096.00 | -1.70% | 33,962 |
| Aug 19, 2026 | 1,122.00 | 1,128.00 | 1,101.00 | 1,115.00 | 1,115.00 | 0.72% | 33,456 |
| Aug 18, 2026 | 1,098.00 | 1,110.00 | 1,086.00 | 1,107.00 | 1,107.00 | 0.82% | 22,794 |
| Aug 17, 2026 | 1,105.00 | 1,136.00 | 1,092.00 | 1,098.00 | 1,098.00 | -0.63% | 51,849 |
| Aug 14, 2026 | 1,087.00 | 1,115.00 | 1,083.00 | 1,105.00 | 1,105.00 | 1.84% | 33,044 |
| Aug 13, 2026 | 1,044.00 | 1,098.00 | 1,028.00 | 1,085.00 | 1,085.00 | 4.43% | 68,237 |
| Aug 12, 2026 | 1,039.00 | 1,058.00 | 1,028.00 | 1,039.00 | 1,039.00 | -1.24% | 81,277 |
| Aug 11, 2026 | 1,075.00 | 1,081.00 | 1,040.00 | 1,052.00 | 1,052.00 | -0.47% | 77,619 |
| Aug 10, 2026 | 1,083.00 | 1,116.00 | 1,056.00 | 1,057.00 | 1,057.00 | -2.40% | 138,633 |
| Aug 7, 2026 | 1,080.00 | 1,115.00 | 1,080.00 | 1,083.00 | 1,083.00 | 0.28% | 19,360 |
| Aug 6, 2026 | 1,099.00 | 1,125.00 | 1,075.00 | 1,080.00 | 1,080.00 | -1.73% | 357,042 |
| Aug 5, 2026 | 1,158.00 | 1,158.00 | 1,099.00 | 1,099.00 | 1,099.00 | -2.57% | 31,032 |
| Aug 4, 2026 | 1,180.00 | 1,185.00 | 1,128.00 | 1,128.00 | 1,128.00 | -3.67% | 72,554 |
| Aug 3, 2026 | 1,115.00 | 1,175.00 | 1,115.00 | 1,171.00 | 1,171.00 | 1.65% | 60,668 |
| Jul 31, 2026 | 1,131.00 | 1,152.00 | 1,099.00 | 1,152.00 | 1,152.00 | 1.86% | 89,350 |
| Jul 30, 2026 | 1,128.00 | 1,143.00 | 1,113.00 | 1,131.00 | 1,131.00 | 0.27% | 50,338 |
| Jul 29, 2026 | 1,110.00 | 1,146.00 | 1,099.00 | 1,128.00 | 1,128.00 | 1.62% | 21,256 |
| Jul 28, 2026 | 1,121.00 | 1,129.00 | 1,106.00 | 1,110.00 | 1,110.00 | -0.98% | 26,340 |
| Jul 27, 2026 | 1,134.00 | 1,167.00 | 1,115.00 | 1,121.00 | 1,121.00 | -2.69% | 60,505 |
| Jul 24, 2026 | 1,137.00 | 1,161.00 | 1,110.00 | 1,152.00 | 1,152.00 | 0.70% | 46,415 |
| Jul 22, 2026 | 1,157.00 | 1,157.00 | 1,121.00 | 1,144.00 | 1,144.00 | 0.88% | 80,852 |
| Jul 21, 2026 | 1,129.00 | 1,147.00 | 1,104.00 | 1,134.00 | 1,134.00 | 0.44% | 41,639 |
| Jul 20, 2026 | 1,089.00 | 1,131.00 | 1,089.00 | 1,129.00 | 1,129.00 | 1.71% | 73,823 |
| Jul 17, 2026 | 1,165.00 | 1,165.00 | 1,097.00 | 1,110.00 | 1,110.00 | -2.37% | 91,387 |
| Jul 16, 2026 | 1,148.00 | 1,155.00 | 1,125.00 | 1,137.00 | 1,137.00 | 0.35% | 47,669 |
| Jul 15, 2026 | 1,103.00 | 1,143.00 | 1,103.00 | 1,133.00 | 1,133.00 | 2.63% | 53,163 |
| Jul 14, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,104.00 | 1,104.00 | -0.36% | 46,234 |
| Jul 13, 2026 | 1,112.00 | 1,120.00 | 1,098.00 | 1,108.00 | 1,108.00 | -0.36% | 30,896 |
| Jul 10, 2026 | 1,125.00 | 1,134.00 | 1,103.00 | 1,112.00 | 1,112.00 | -0.18% | 19,960 |
| Jul 9, 2026 | 1,149.00 | 1,149.00 | 1,105.00 | 1,114.00 | 1,114.00 | -0.27% | 26,716 |
| Jul 8, 2026 | 1,165.00 | 1,177.00 | 1,115.00 | 1,117.00 | 1,117.00 | -3.54% | 176,414 |
| Jul 7, 2026 | 1,176.00 | 1,185.00 | 1,158.00 | 1,158.00 | 1,158.00 | -1.53% | 66,663 |
| Jul 6, 2026 | 1,197.00 | 1,197.00 | 1,168.00 | 1,176.00 | 1,176.00 | 0.68% | 54,809 |
| Jul 3, 2026 | 1,176.00 | 1,198.00 | 1,158.00 | 1,168.00 | 1,168.00 | -0.68% | 72,650 |
| Jul 2, 2026 | 1,150.00 | 1,184.00 | 1,150.00 | 1,176.00 | 1,176.00 | 2.26% | 101,799 |
| Jul 1, 2026 | 1,155.00 | 1,178.00 | 1,143.00 | 1,150.00 | 1,150.00 | -0.43% | 113,125 |
| Jun 30, 2026 | 1,165.00 | 1,171.00 | 1,131.00 | 1,155.00 | 1,155.00 | 1.85% | 62,647 |
| Jun 29, 2026 | 1,150.00 | 1,166.00 | 1,119.00 | 1,134.00 | 1,134.00 | -0.61% | 101,826 |