Turbogen Ltd (TLV:TURB)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,671.00
-43.00 (-2.51%)
Jul 20, 2026, 5:24 PM IDT
Turbogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,714.00 | 1,714.00 | 1,638.00 | 1,695.00 | 1,695.00 | -1.11% | 16,483 |
| Jul 17, 2026 | 1,714.00 | 1,739.00 | 1,700.00 | 1,714.00 | 1,714.00 | - | 407 |
| Jul 16, 2026 | 1,726.00 | 1,748.00 | 1,690.00 | 1,714.00 | 1,714.00 | -0.70% | 5,410 |
| Jul 15, 2026 | 1,723.00 | 1,748.00 | 1,655.00 | 1,726.00 | 1,726.00 | 0.17% | 12,785 |
| Jul 14, 2026 | 1,706.00 | 1,745.00 | 1,672.00 | 1,723.00 | 1,723.00 | 1.00% | 15,038 |
| Jul 13, 2026 | 1,700.00 | 1,747.00 | 1,656.00 | 1,706.00 | 1,706.00 | 0.35% | 41,523 |
| Jul 10, 2026 | 1,694.00 | 1,710.00 | 1,699.00 | 1,700.00 | 1,700.00 | 0.35% | 3,795 |
| Jul 9, 2026 | 1,639.00 | 1,716.00 | 1,673.00 | 1,694.00 | 1,694.00 | 3.36% | 2,255 |
| Jul 8, 2026 | 1,648.00 | 1,687.00 | 1,578.00 | 1,639.00 | 1,639.00 | -0.12% | 32,509 |
| Jul 7, 2026 | 1,776.00 | 1,799.00 | 1,623.00 | 1,641.00 | 1,641.00 | -7.60% | 45,748 |
| Jul 6, 2026 | 1,747.00 | 1,792.00 | 1,747.00 | 1,776.00 | 1,776.00 | 1.66% | 2,508 |
| Jul 3, 2026 | 1,698.00 | 1,769.00 | 1,673.00 | 1,747.00 | 1,747.00 | 2.89% | 19,650 |
| Jul 2, 2026 | 1,705.00 | 1,741.00 | 1,685.00 | 1,698.00 | 1,698.00 | -0.41% | 2,478 |
| Jul 1, 2026 | 1,714.00 | 1,729.00 | 1,638.00 | 1,705.00 | 1,705.00 | -0.53% | 10,958 |
| Jun 30, 2026 | 1,713.00 | 1,761.00 | 1,693.00 | 1,714.00 | 1,714.00 | 0.06% | 32,403 |
| Jun 29, 2026 | 1,709.00 | 1,768.00 | 1,684.00 | 1,713.00 | 1,713.00 | 0.23% | 3,248 |
| Jun 26, 2026 | 1,611.00 | 1,723.00 | 1,611.00 | 1,709.00 | 1,709.00 | -0.81% | 1,211 |
| Jun 25, 2026 | 1,736.00 | 1,770.00 | 1,700.00 | 1,723.00 | 1,723.00 | -0.75% | 10,359 |
| Jun 24, 2026 | 1,700.00 | 1,779.00 | 1,690.00 | 1,736.00 | 1,736.00 | 2.12% | 4,450 |
| Jun 23, 2026 | 1,704.00 | 1,745.00 | 1,619.00 | 1,700.00 | 1,700.00 | -0.23% | 12,661 |
| Jun 22, 2026 | 1,700.00 | 1,717.00 | 1,680.00 | 1,704.00 | 1,704.00 | -0.76% | 1,682 |
| Jun 19, 2026 | 1,703.00 | 1,732.00 | 1,661.00 | 1,717.00 | 1,717.00 | 0.82% | 7,725 |
| Jun 18, 2026 | 1,702.00 | 1,740.00 | 1,623.00 | 1,703.00 | 1,703.00 | 0.06% | 10,271 |
| Jun 17, 2026 | 1,742.00 | 1,742.00 | 1,601.00 | 1,702.00 | 1,702.00 | -2.30% | 48,074 |
| Jun 16, 2026 | 1,859.00 | 1,859.00 | 1,720.00 | 1,742.00 | 1,742.00 | 0.46% | 5,207 |
| Jun 15, 2026 | 1,876.00 | 1,930.00 | 1,719.00 | 1,734.00 | 1,734.00 | -7.57% | 26,744 |
| Jun 12, 2026 | 1,870.00 | 1,893.00 | 1,849.00 | 1,876.00 | 1,876.00 | 1.41% | 10,205 |
| Jun 11, 2026 | 1,842.00 | 1,913.00 | 1,834.00 | 1,850.00 | 1,850.00 | 0.43% | 9,707 |
| Jun 10, 2026 | 1,869.00 | 1,876.00 | 1,819.00 | 1,842.00 | 1,842.00 | -1.44% | 4,273 |
| Jun 9, 2026 | 1,857.00 | 1,913.00 | 1,845.00 | 1,869.00 | 1,869.00 | 0.65% | 3,987 |
| Jun 8, 2026 | 1,860.00 | 1,929.00 | 1,805.00 | 1,857.00 | 1,857.00 | -1.17% | 11,593 |
| Jun 5, 2026 | 1,835.00 | 2,000.00 | 1,820.00 | 1,879.00 | 1,879.00 | 2.40% | 3,803 |
| Jun 4, 2026 | 1,949.00 | 1,949.00 | 1,783.00 | 1,835.00 | 1,835.00 | -3.93% | 5,612 |
| Jun 3, 2026 | 1,992.00 | 1,993.00 | 1,890.00 | 1,910.00 | 1,910.00 | -4.12% | 24,253 |
| Jun 2, 2026 | 1,968.00 | 2,080.00 | 1,972.00 | 1,992.00 | 1,992.00 | 1.22% | 18,569 |
| Jun 1, 2026 | 2,000.00 | 2,026.00 | 1,914.00 | 1,968.00 | 1,968.00 | -1.75% | 37,839 |
| May 29, 2026 | 1,983.00 | 2,080.00 | 1,925.00 | 2,003.00 | 2,003.00 | 1.01% | 13,779 |
| May 28, 2026 | 1,994.00 | 2,040.00 | 1,905.00 | 1,983.00 | 1,983.00 | -0.75% | 34,388 |
| May 27, 2026 | 2,006.00 | 2,060.00 | 1,916.00 | 1,998.00 | 1,998.00 | -0.40% | 27,718 |
| May 26, 2026 | 1,999.00 | 2,083.00 | 1,900.00 | 2,006.00 | 2,006.00 | 2.19% | 122,126 |
| May 25, 2026 | 1,492.00 | 1,965.00 | 1,492.00 | 1,963.00 | 1,963.00 | 31.57% | 284,081 |
| May 20, 2026 | 1,553.00 | 1,553.00 | 1,468.00 | 1,492.00 | 1,492.00 | -3.93% | 19,752 |
| May 19, 2026 | 1,586.00 | 1,620.00 | 1,480.00 | 1,553.00 | 1,553.00 | -2.08% | 37,405 |
| May 18, 2026 | 1,600.00 | 1,650.00 | 1,570.00 | 1,586.00 | 1,586.00 | -2.52% | 22,986 |
| May 15, 2026 | 1,651.00 | 1,689.00 | 1,592.00 | 1,627.00 | 1,627.00 | -1.45% | 2,734 |
| May 14, 2026 | 1,668.00 | 1,670.00 | 1,555.00 | 1,651.00 | 1,651.00 | -1.02% | 13,675 |
| May 13, 2026 | 1,683.00 | 1,740.00 | 1,660.00 | 1,668.00 | 1,668.00 | -1.07% | 10,761 |
| May 12, 2026 | 1,679.00 | 1,696.00 | 1,649.00 | 1,686.00 | 1,686.00 | 0.42% | 8,969 |
| May 11, 2026 | 1,700.00 | 1,700.00 | 1,650.00 | 1,679.00 | 1,679.00 | -1.24% | 11,782 |
| May 8, 2026 | 1,698.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 0.12% | 7,852 |