Turbogen Ltd (TLV:TURB)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,869.00
+12.00 (0.65%)
Jun 9, 2026, 5:24 PM IDT
Turbogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,709.00 | 1,729.00 | 1,660.00 | 1,698.00 | 1,698.00 | -0.64% | 43,672 |
| May 6, 2026 | 1,680.00 | 1,730.00 | 1,651.00 | 1,709.00 | 1,709.00 | 0.53% | 34,061 |
| May 5, 2026 | 1,753.00 | 1,766.00 | 1,670.00 | 1,700.00 | 1,700.00 | -3.02% | 22,973 |
| May 4, 2026 | 1,850.00 | 1,850.00 | 1,748.00 | 1,753.00 | 1,753.00 | -0.34% | 3,694 |
| May 1, 2026 | 1,730.00 | 1,797.00 | 1,730.00 | 1,759.00 | 1,759.00 | 1.68% | 2,508 |
| Apr 30, 2026 | 1,762.00 | 1,774.00 | 1,721.00 | 1,730.00 | 1,730.00 | -1.82% | 18,260 |
| Apr 29, 2026 | 1,797.00 | 1,910.00 | 1,740.00 | 1,762.00 | 1,762.00 | -1.95% | 24,147 |
| Apr 28, 2026 | 1,794.00 | 1,883.00 | 1,763.00 | 1,797.00 | 1,797.00 | 0.17% | 7,212 |
| Apr 27, 2026 | 1,859.00 | 1,875.00 | 1,780.00 | 1,794.00 | 1,794.00 | -3.50% | 20,758 |
| Apr 24, 2026 | 1,818.00 | 1,899.00 | 1,818.00 | 1,859.00 | 1,859.00 | 0.43% | 6,953 |
| Apr 23, 2026 | 1,880.00 | 1,900.00 | 1,808.00 | 1,851.00 | 1,851.00 | -1.54% | 19,400 |
| Apr 20, 2026 | 1,890.00 | 1,897.00 | 1,850.00 | 1,880.00 | 1,880.00 | -1.73% | 14,176 |
| Apr 17, 2026 | 1,940.00 | 1,940.00 | 1,844.00 | 1,913.00 | 1,913.00 | 2.68% | 23,365 |
| Apr 16, 2026 | 1,900.00 | 1,980.00 | 1,851.00 | 1,863.00 | 1,863.00 | -2.31% | 47,736 |
| Apr 15, 2026 | 1,956.00 | 1,980.00 | 1,900.00 | 1,907.00 | 1,907.00 | -2.51% | 11,248 |
| Apr 14, 2026 | 1,968.00 | 1,980.00 | 1,925.00 | 1,956.00 | 1,956.00 | -0.61% | 18,230 |
| Apr 13, 2026 | 1,987.00 | 1,985.00 | 1,911.00 | 1,968.00 | 1,968.00 | -0.96% | 13,491 |
| Apr 10, 2026 | 1,996.00 | 2,000.00 | 1,968.00 | 1,987.00 | 1,987.00 | -0.45% | 7,601 |
| Apr 9, 2026 | 1,905.00 | 2,072.00 | 1,905.00 | 1,996.00 | 1,996.00 | 0.60% | 15,625 |
| Apr 6, 2026 | 2,016.00 | 2,077.00 | 1,949.00 | 1,984.00 | 1,984.00 | -1.54% | 7,428 |
| Apr 3, 2026 | 2,000.00 | 2,070.00 | 1,965.00 | 2,015.00 | 2,015.00 | 3.02% | 4,769 |
| Mar 31, 2026 | 1,993.00 | 2,009.00 | 1,876.00 | 1,956.00 | 1,956.00 | -1.86% | 26,704 |
| Mar 30, 2026 | 2,235.00 | 2,235.00 | 1,961.00 | 1,993.00 | 1,993.00 | -10.83% | 36,515 |
| Mar 27, 2026 | 2,031.00 | 2,235.00 | 1,988.00 | 2,235.00 | 2,235.00 | 10.04% | 13,736 |
| Mar 26, 2026 | 2,000.00 | 2,130.00 | 2,000.00 | 2,031.00 | 2,031.00 | -3.24% | 26,696 |
| Mar 25, 2026 | 2,200.00 | 2,287.00 | 2,011.00 | 2,099.00 | 2,099.00 | -0.29% | 27,042 |
| Mar 24, 2026 | 2,100.00 | 2,168.00 | 1,949.00 | 2,105.00 | 2,105.00 | 4.41% | 36,638 |
| Mar 23, 2026 | 2,007.00 | 2,101.00 | 1,924.00 | 2,016.00 | 2,016.00 | 0.45% | 39,940 |
| Mar 20, 2026 | 1,990.00 | 2,045.00 | 1,964.00 | 2,007.00 | 2,007.00 | 1.72% | 7,210 |