Turbogen Ltd (TLV:TURB)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,080.00
-10.00 (-0.92%)
Oct 23, 2026, 1:44 PM IDT
Turbogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,090.00 | 1,119.00 | 1,068.00 | 1,080.00 | 1,080.00 | -0.92% | 16,477 |
| Oct 22, 2026 | 1,099.00 | 1,141.00 | 1,075.00 | 1,090.00 | 1,090.00 | -0.82% | 45,486 |
| Oct 21, 2026 | 1,119.00 | 1,156.00 | 1,070.00 | 1,099.00 | 1,099.00 | -1.17% | 53,409 |
| Oct 20, 2026 | 1,010.00 | 1,150.00 | 1,010.00 | 1,112.00 | 1,112.00 | 6.11% | 64,156 |
| Oct 19, 2026 | 1,011.00 | 1,089.00 | 1,008.00 | 1,048.00 | 1,048.00 | 3.66% | 109,980 |
| Oct 16, 2026 | 1,009.00 | 1,047.00 | 988.00 | 1,011.00 | 1,011.00 | 0.20% | 27,310 |
| Oct 15, 2026 | 994.30 | 1,047.00 | 981.10 | 1,009.00 | 1,009.00 | 1.48% | 22,764 |
| Oct 14, 2026 | 1,017.00 | 1,050.00 | 990.00 | 994.30 | 994.30 | -2.23% | 21,816 |
| Oct 13, 2026 | 1,069.00 | 1,069.00 | 1,000.00 | 1,017.00 | 1,017.00 | -4.86% | 50,120 |
| Oct 12, 2026 | 1,090.00 | 1,174.00 | 1,046.00 | 1,069.00 | 1,069.00 | -2.91% | 26,321 |
| Oct 9, 2026 | 1,087.00 | 1,134.00 | 1,090.00 | 1,101.00 | 1,101.00 | 1.29% | 13,171 |
| Oct 8, 2026 | 1,116.00 | 1,116.00 | 1,075.00 | 1,087.00 | 1,087.00 | -2.60% | 26,779 |
| Oct 7, 2026 | 1,140.00 | 1,162.00 | 1,105.00 | 1,116.00 | 1,116.00 | -2.11% | 21,406 |
| Oct 6, 2026 | 1,162.00 | 1,163.00 | 1,121.00 | 1,140.00 | 1,140.00 | -2.73% | 34,299 |
| Oct 5, 2026 | 1,164.00 | 1,240.00 | 1,142.00 | 1,172.00 | 1,172.00 | 5.11% | 171,156 |
| Oct 1, 2026 | 1,099.00 | 1,159.00 | 1,099.00 | 1,115.00 | 1,115.00 | 1.46% | 8,909 |
| Sep 30, 2026 | 1,107.00 | 1,129.00 | 1,088.00 | 1,099.00 | 1,099.00 | -0.72% | 25,752 |
| Sep 29, 2026 | 1,100.00 | 1,143.00 | 1,100.00 | 1,107.00 | 1,107.00 | 0.64% | 26,778 |
| Sep 28, 2026 | 1,081.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 1.76% | 41,278 |
| Sep 24, 2026 | 1,126.00 | 1,126.00 | 1,057.00 | 1,081.00 | 1,081.00 | -4.00% | 24,548 |
| Sep 23, 2026 | 1,072.00 | 1,160.00 | 1,039.00 | 1,126.00 | 1,126.00 | 5.04% | 97,736 |
| Sep 22, 2026 | 1,100.00 | 1,133.00 | 1,053.00 | 1,072.00 | 1,072.00 | -5.96% | 76,223 |
| Sep 17, 2026 | 1,160.00 | 1,160.00 | 1,095.00 | 1,140.00 | 1,140.00 | -4.44% | 120,451 |
| Sep 16, 2026 | 1,260.00 | 1,325.00 | 1,166.00 | 1,193.00 | 1,193.00 | -5.32% | 224,144 |
| Sep 15, 2026 | 1,290.00 | 1,297.00 | 1,240.00 | 1,260.00 | 1,260.00 | -3.08% | 46,200 |
| Sep 14, 2026 | 1,280.00 | 1,317.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1.56% | 99,285 |
| Sep 10, 2026 | 1,350.00 | 1,399.00 | 1,240.00 | 1,280.00 | 1,280.00 | -11.11% | 198,506 |
| Sep 9, 2026 | 1,612.00 | 1,659.00 | 1,330.00 | 1,440.00 | 1,440.00 | -14.89% | 244,392 |
| Sep 8, 2026 | 1,737.00 | 1,794.00 | 1,670.00 | 1,692.00 | 1,692.00 | -2.59% | 70,116 |
| 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 |