Turbogen Ltd (TLV:TURB)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,492.00
-61.00 (-3.93%)
May 20, 2026, 5:29 PM IDT
Turbogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 1,996.00 | 2,045.00 | 1,926.00 | 1,973.00 | 1,973.00 | -1.15% | 9,809 |
| Mar 18, 2026 | 1,983.00 | 2,045.00 | 1,932.00 | 1,996.00 | 1,996.00 | 0.66% | 24,012 |
| Mar 17, 2026 | 2,098.00 | 2,100.00 | 1,974.00 | 1,983.00 | 1,983.00 | -5.48% | 43,142 |
| Mar 16, 2026 | 2,213.00 | 2,300.00 | 2,090.00 | 2,098.00 | 2,098.00 | -5.20% | 34,930 |
| Mar 13, 2026 | 2,100.00 | 2,270.00 | 2,100.00 | 2,213.00 | 2,213.00 | -2.68% | 27,833 |
| Mar 12, 2026 | 2,300.00 | 2,404.00 | 2,150.00 | 2,274.00 | 2,274.00 | -3.07% | 69,493 |
| Mar 11, 2026 | 2,104.00 | 2,358.00 | 2,104.00 | 2,346.00 | 2,346.00 | 1.96% | 29,836 |
| Mar 10, 2026 | 2,289.00 | 2,341.00 | 2,124.00 | 2,301.00 | 2,301.00 | 0.57% | 52,654 |
| Mar 9, 2026 | 2,215.00 | 2,349.00 | 2,100.00 | 2,288.00 | 2,288.00 | 3.76% | 77,590 |
| Mar 6, 2026 | 2,153.00 | 2,205.00 | 2,001.00 | 2,205.00 | 2,205.00 | 5.00% | 57,490 |
| Mar 5, 2026 | 1,950.00 | 2,200.00 | 1,885.00 | 2,100.00 | 2,100.00 | 7.69% | 265,536 |
| Mar 4, 2026 | 1,734.00 | 1,995.00 | 1,716.00 | 1,950.00 | 1,950.00 | 12.46% | 76,571 |
| Mar 2, 2026 | 1,703.00 | 1,752.00 | 1,682.00 | 1,734.00 | 1,734.00 | 0.06% | 14,081 |