Turbogen Ltd (TLV:TURB)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,631.00
-61.00 (-3.61%)
Sep 9, 2026, 10:35 AM IDT
Turbogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,952.00 | 1,952.00 | 1,729.00 | 1,737.00 | 1,737.00 | -13.11% | 113,679 |
| Sep 4, 2026 | 2,400.00 | 2,400.00 | 1,999.00 | 1,999.00 | 1,999.00 | -0.05% | 171,473 |
| Sep 3, 2026 | 1,685.00 | 2,000.00 | 1,683.00 | 2,000.00 | 2,000.00 | 18.69% | 78,597 |
| Sep 2, 2026 | 1,600.00 | 1,712.00 | 1,542.00 | 1,685.00 | 1,685.00 | 4.08% | 29,747 |
| Sep 1, 2026 | 1,673.00 | 1,721.00 | 1,610.00 | 1,619.00 | 1,619.00 | -3.23% | 24,070 |
| Aug 31, 2026 | 1,599.00 | 1,710.00 | 1,576.00 | 1,673.00 | 1,673.00 | 6.42% | 37,923 |
| Aug 28, 2026 | 1,531.00 | 1,650.00 | 1,470.00 | 1,572.00 | 1,572.00 | 2.68% | 11,301 |
| Aug 27, 2026 | 1,504.00 | 1,550.00 | 1,478.00 | 1,531.00 | 1,531.00 | 1.80% | 21,687 |
| Aug 26, 2026 | 1,515.00 | 1,598.00 | 1,468.00 | 1,504.00 | 1,504.00 | -0.73% | 18,372 |
| Aug 25, 2026 | 1,477.00 | 1,574.00 | 1,476.00 | 1,515.00 | 1,515.00 | 2.57% | 66,008 |
| Aug 24, 2026 | 1,358.00 | 1,488.00 | 1,358.00 | 1,477.00 | 1,477.00 | 8.76% | 37,951 |
| Aug 21, 2026 | 1,322.00 | 1,360.00 | 1,322.00 | 1,358.00 | 1,358.00 | 2.72% | 6,583 |
| Aug 20, 2026 | 1,344.00 | 1,349.00 | 1,300.00 | 1,322.00 | 1,322.00 | -1.64% | 2,101 |
| Aug 19, 2026 | 1,374.00 | 1,370.00 | 1,301.00 | 1,344.00 | 1,344.00 | -2.18% | 33,430 |
| Aug 18, 2026 | 1,369.00 | 1,394.00 | 1,247.00 | 1,374.00 | 1,374.00 | 0.37% | 20,561 |
| Aug 17, 2026 | 1,393.00 | 1,447.00 | 1,350.00 | 1,369.00 | 1,369.00 | -1.72% | 14,594 |
| Aug 14, 2026 | 1,282.00 | 1,399.00 | 1,282.00 | 1,393.00 | 1,393.00 | 9.60% | 19,800 |
| Aug 13, 2026 | 1,286.00 | 1,288.00 | 1,238.00 | 1,271.00 | 1,271.00 | -1.17% | 25,315 |
| Aug 12, 2026 | 1,313.00 | 1,336.00 | 1,250.00 | 1,286.00 | 1,286.00 | -2.06% | 22,845 |
| Aug 11, 2026 | 1,386.00 | 1,386.00 | 1,290.00 | 1,313.00 | 1,313.00 | -5.27% | 34,158 |
| Aug 10, 2026 | 1,388.00 | 1,400.00 | 1,380.00 | 1,386.00 | 1,386.00 | -0.14% | 13,324 |
| Aug 7, 2026 | 1,385.00 | 1,394.00 | 1,339.00 | 1,388.00 | 1,388.00 | 0.22% | 7,341 |
| Aug 6, 2026 | 1,429.00 | 1,429.00 | 1,355.00 | 1,385.00 | 1,385.00 | -3.08% | 31,238 |
| Aug 5, 2026 | 1,514.00 | 1,531.00 | 1,415.00 | 1,429.00 | 1,429.00 | -5.61% | 13,685 |
| Aug 4, 2026 | 1,533.00 | 1,547.00 | 1,487.00 | 1,514.00 | 1,514.00 | -1.24% | 490 |
| Aug 3, 2026 | 1,531.00 | 1,588.00 | 1,500.00 | 1,533.00 | 1,533.00 | 0.13% | 11,465 |
| Jul 31, 2026 | 1,514.00 | 1,588.00 | 1,488.00 | 1,531.00 | 1,531.00 | 1.80% | 5,383 |
| Jul 30, 2026 | 1,549.00 | 1,535.00 | 1,460.00 | 1,504.00 | 1,504.00 | -2.91% | 24,245 |
| Jul 29, 2026 | 1,577.00 | 1,589.00 | 1,506.00 | 1,549.00 | 1,549.00 | -1.78% | 19,489 |
| Jul 28, 2026 | 1,587.00 | 1,650.00 | 1,554.00 | 1,577.00 | 1,577.00 | -0.63% | 18,181 |
| Jul 27, 2026 | 1,626.00 | 1,627.00 | 1,585.00 | 1,587.00 | 1,587.00 | -2.40% | 27,556 |
| Jul 24, 2026 | 1,643.00 | 1,643.00 | 1,610.00 | 1,626.00 | 1,626.00 | -1.03% | 5,735 |
| Jul 22, 2026 | 1,696.00 | 1,696.00 | 1,604.00 | 1,643.00 | 1,643.00 | -2.38% | 23,455 |
| Jul 21, 2026 | 1,695.00 | 1,766.00 | 1,630.00 | 1,683.00 | 1,683.00 | -0.71% | 16,448 |
| 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 |