Tiv Taam Holdings 1 Ltd. (TLV:TTAM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,126.00
+15.00 (1.35%)
Nov 6, 2026, 1:44 PM IST
Tiv Taam Holdings 1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,111.00 | 1,145.00 | 1,111.00 | 1,126.00 | 1,126.00 | 1.35% | 55,555 |
| Nov 5, 2026 | 1,138.00 | 1,139.00 | 1,108.00 | 1,111.00 | 1,111.00 | -2.37% | 505,227 |
| Nov 4, 2026 | 1,145.00 | 1,165.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.61% | 92,101 |
| Nov 3, 2026 | 1,175.00 | 1,192.00 | 1,145.00 | 1,145.00 | 1,145.00 | -2.55% | 55,293 |
| Nov 2, 2026 | 1,195.00 | 1,206.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.67% | 114,661 |
| Oct 30, 2026 | 1,192.00 | 1,213.00 | 1,182.00 | 1,195.00 | 1,195.00 | -0.75% | 29,363 |
| Oct 29, 2026 | 1,257.00 | 1,257.00 | 1,200.00 | 1,204.00 | 1,204.00 | 0.33% | 46,992 |
| Oct 28, 2026 | 1,229.00 | 1,274.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.36% | 97,508 |
| Oct 26, 2026 | 1,194.00 | 1,235.00 | 1,191.00 | 1,229.00 | 1,229.00 | 2.93% | 107,020 |
| Oct 23, 2026 | 1,245.00 | 1,245.00 | 1,193.00 | 1,194.00 | 1,194.00 | -1.65% | 32,993 |
| Oct 22, 2026 | 1,244.00 | 1,262.00 | 1,214.00 | 1,214.00 | 1,214.00 | -2.41% | 44,003 |
| Oct 21, 2026 | 1,295.00 | 1,295.00 | 1,238.00 | 1,244.00 | 1,244.00 | -0.88% | 77,373 |
| Oct 20, 2026 | 1,254.00 | 1,272.00 | 1,228.00 | 1,255.00 | 1,255.00 | 0.08% | 62,936 |
| 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 |