Tiv Taam Holdings 1 Ltd. (TLV:TTAM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,203.00
+28.00 (2.38%)
Jun 19, 2026, 1:44 PM IDT
Tiv Taam Holdings 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,175.00 | 1,198.00 | 1,175.00 | 1,192.00 | - | 1.45% | 19,311 |
| Jun 18, 2026 | 1,215.00 | 1,215.00 | 1,172.00 | 1,175.00 | 1,175.00 | -0.17% | 84,191 |
| Jun 17, 2026 | 1,163.00 | 1,215.00 | 1,149.00 | 1,177.00 | 1,177.00 | 1.20% | 1,260,894 |
| Jun 16, 2026 | 1,190.00 | 1,190.00 | 1,155.00 | 1,163.00 | 1,163.00 | -2.02% | 763,865 |
| Jun 15, 2026 | 1,245.00 | 1,245.00 | 1,166.00 | 1,187.00 | 1,187.00 | -1.25% | 66,206 |
| Jun 12, 2026 | 1,192.00 | 1,214.00 | 1,191.00 | 1,202.00 | 1,202.00 | 0.84% | 44,503 |
| Jun 11, 2026 | 1,187.00 | 1,223.00 | 1,187.00 | 1,192.00 | 1,192.00 | 0.42% | 80,241 |
| Jun 10, 2026 | 1,249.00 | 1,249.00 | 1,178.00 | 1,187.00 | 1,187.00 | -1.08% | 56,833 |
| Jun 9, 2026 | 1,220.00 | 1,220.00 | 1,194.00 | 1,200.00 | 1,200.00 | 0.25% | 154,123 |
| Jun 8, 2026 | 1,200.00 | 1,203.00 | 1,154.00 | 1,197.00 | 1,197.00 | -0.25% | 87,426 |
| Jun 5, 2026 | 1,185.00 | 1,231.00 | 1,178.00 | 1,200.00 | 1,200.00 | 1.27% | 60,871 |
| Jun 4, 2026 | 1,160.00 | 1,220.00 | 1,160.00 | 1,185.00 | 1,185.00 | 0.07% | 326,418 |
| Jun 3, 2026 | 1,235.00 | 1,246.00 | 1,190.00 | 1,190.00 | 1,184.21 | -3.64% | 177,780 |
| Jun 2, 2026 | 1,227.00 | 1,250.00 | 1,188.00 | 1,235.00 | 1,228.99 | 0.65% | 572,458 |
| Jun 1, 2026 | 1,300.00 | 1,300.00 | 1,227.00 | 1,227.00 | 1,221.02 | -5.62% | 225,129 |
| May 29, 2026 | 1,344.00 | 1,367.00 | 1,300.00 | 1,300.00 | 1,293.67 | -3.27% | 78,239 |
| May 28, 2026 | 1,379.00 | 1,420.00 | 1,321.00 | 1,344.00 | 1,337.46 | -2.54% | 93,522 |
| May 27, 2026 | 1,425.00 | 1,478.00 | 1,379.00 | 1,379.00 | 1,372.28 | -1.50% | 566,980 |
| May 26, 2026 | 1,444.00 | 1,436.00 | 1,394.00 | 1,400.00 | 1,393.18 | -3.05% | 64,801 |
| May 25, 2026 | 1,478.00 | 1,478.00 | 1,418.00 | 1,444.00 | 1,436.97 | -0.07% | 76,726 |
| May 20, 2026 | 1,428.00 | 1,459.00 | 1,412.00 | 1,445.00 | 1,437.96 | 2.26% | 63,059 |
| May 19, 2026 | 1,374.00 | 1,430.00 | 1,374.00 | 1,413.00 | 1,406.12 | 2.84% | 70,062 |
| May 18, 2026 | 1,395.00 | 1,395.00 | 1,353.00 | 1,374.00 | 1,367.31 | 0.96% | 146,223 |
| May 15, 2026 | 1,413.00 | 1,412.00 | 1,360.00 | 1,361.00 | 1,354.37 | -3.68% | 65,665 |
| May 14, 2026 | 1,406.00 | 1,420.00 | 1,396.00 | 1,413.00 | 1,406.12 | 0.50% | 26,413 |
| May 13, 2026 | 1,442.00 | 1,473.00 | 1,400.00 | 1,406.00 | 1,399.15 | -2.50% | 91,051 |
| May 12, 2026 | 1,471.00 | 1,476.00 | 1,430.00 | 1,442.00 | 1,434.98 | -1.97% | 89,329 |
| May 11, 2026 | 1,424.00 | 1,478.00 | 1,392.00 | 1,471.00 | 1,463.84 | 3.30% | 188,521 |
| May 8, 2026 | 1,345.00 | 1,457.00 | 1,344.00 | 1,424.00 | 1,417.07 | 5.95% | 181,365 |
| May 7, 2026 | 1,390.00 | 1,390.00 | 1,339.00 | 1,344.00 | 1,337.46 | -1.61% | 474,564 |
| May 6, 2026 | 1,363.00 | 1,389.00 | 1,355.00 | 1,366.00 | 1,359.35 | 0.22% | 48,589 |
| May 5, 2026 | 1,394.00 | 1,408.00 | 1,356.00 | 1,363.00 | 1,356.36 | -2.22% | 133,685 |
| May 4, 2026 | 1,411.00 | 1,418.00 | 1,372.00 | 1,394.00 | 1,387.21 | -1.20% | 76,662 |
| May 1, 2026 | 1,409.00 | 1,426.00 | 1,386.00 | 1,411.00 | 1,404.13 | 2.17% | 54,471 |
| Apr 30, 2026 | 1,381.00 | 1,401.00 | 1,364.00 | 1,381.00 | 1,374.28 | - | 49,949 |
| Apr 29, 2026 | 1,400.00 | 1,410.00 | 1,375.00 | 1,381.00 | 1,374.28 | -0.07% | 33,598 |
| Apr 28, 2026 | 1,438.00 | 1,438.00 | 1,375.00 | 1,382.00 | 1,375.27 | -1.99% | 24,843 |
| Apr 27, 2026 | 1,464.00 | 1,464.00 | 1,350.00 | 1,410.00 | 1,403.13 | - | 59,354 |
| Apr 24, 2026 | 1,410.00 | 1,440.00 | 1,405.00 | 1,410.00 | 1,403.13 | - | 76,891 |
| Apr 23, 2026 | 1,405.00 | 1,420.00 | 1,312.00 | 1,410.00 | 1,403.13 | 0.36% | 91,437 |
| Apr 20, 2026 | 1,449.00 | 1,449.00 | 1,395.00 | 1,405.00 | 1,398.16 | -0.43% | 31,412 |
| Apr 17, 2026 | 1,451.00 | 1,451.00 | 1,395.00 | 1,411.00 | 1,404.13 | -0.49% | 30,825 |
| Apr 16, 2026 | 1,465.00 | 1,465.00 | 1,405.00 | 1,418.00 | 1,411.09 | -1.73% | 65,437 |
| Apr 15, 2026 | 1,444.00 | 1,465.00 | 1,413.00 | 1,443.00 | 1,435.97 | -0.07% | 160,658 |
| Apr 14, 2026 | 1,430.00 | 1,470.00 | 1,430.00 | 1,444.00 | 1,436.97 | 1.55% | 73,550 |
| Apr 13, 2026 | 1,417.00 | 1,430.00 | 1,394.00 | 1,422.00 | 1,415.08 | 1.35% | 138,207 |
| Apr 10, 2026 | 1,369.00 | 1,413.00 | 1,353.00 | 1,403.00 | 1,396.17 | 2.48% | 52,572 |
| Apr 9, 2026 | 1,324.00 | 1,369.00 | 1,324.00 | 1,369.00 | 1,362.33 | 3.89% | 235,220 |
| Apr 6, 2026 | 1,306.00 | 1,333.00 | 1,290.00 | 1,324.00 | 1,311.35 | 1.38% | 78,204 |
| Apr 3, 2026 | 1,354.00 | 1,354.00 | 1,281.00 | 1,306.00 | 1,293.52 | 0.85% | 33,934 |