Teuza - A Fairchild Technology Venture Ltd. (TLV:TUZA)
Israel · Delayed Price · Currency is ILS · Price in ILA 21.70
+0.40 (1.88%)
At close: Sep 8, 2026
TLV:TUZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 21.30 | 21.70 | 21.70 | 21.70 | 21.70 | 1.88% | 10,000 |
| Sep 7, 2026 | 22.40 | 21.70 | 21.10 | 21.30 | 21.30 | -4.91% | 95,000 |
| Sep 3, 2026 | 22.50 | 22.50 | 22.50 | 22.40 | 22.40 | - | 4,254 |
| Sep 1, 2026 | 22.20 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | 8,000 |
| Aug 31, 2026 | 22.70 | 22.40 | 22.00 | 22.20 | 22.20 | -2.20% | 19,288 |
| Aug 28, 2026 | 22.20 | 24.00 | 21.40 | 22.70 | 22.70 | 4.61% | 19,312 |
| Aug 25, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 10,000 |
| Aug 24, 2026 | 22.70 | 22.00 | 20.00 | 21.70 | 21.70 | -4.41% | 47,208 |
| Aug 17, 2026 | 22.10 | 24.00 | 22.20 | 22.70 | 22.70 | 2.71% | 28,000 |
| Aug 13, 2026 | 22.90 | 22.90 | 21.60 | 22.10 | 22.10 | -3.49% | 67,000 |
| Aug 12, 2026 | 26.50 | 26.50 | 22.50 | 22.90 | 22.90 | 2.69% | 1,599 |
| Aug 11, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 1,299 |
| Aug 10, 2026 | 23.30 | 23.80 | 20.80 | 22.30 | 22.30 | -4.29% | 87,496 |
| Aug 7, 2026 | 22.90 | 23.40 | 23.20 | 23.30 | 23.30 | 1.75% | 12,115 |
| Aug 6, 2026 | 23.20 | 23.00 | 22.50 | 22.90 | 22.90 | -1.29% | 21,555 |
| Aug 5, 2026 | 23.00 | 23.30 | 23.30 | 23.20 | 23.20 | 0.87% | 4,500 |
| Aug 4, 2026 | 22.80 | 23.30 | 22.70 | 23.00 | 23.00 | 0.88% | 68,226 |
| Aug 3, 2026 | 22.40 | 22.80 | 22.70 | 22.80 | 22.80 | 1.79% | 14,000 |
| Jul 31, 2026 | 22.30 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | 10,000 |
| Jul 30, 2026 | 22.60 | 22.80 | 22.20 | 22.30 | 22.30 | -1.33% | 50,000 |
| Jul 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 23,816 |
| Jul 28, 2026 | 22.00 | 23.50 | 22.00 | 22.60 | 22.60 | 2.73% | 77,673 |
| Jul 27, 2026 | 22.00 | 22.10 | 22.00 | 22.00 | 22.00 | - | 33,774 |
| Jul 24, 2026 | 21.90 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | 10,000 |
| Jul 22, 2026 | 21.20 | 22.60 | 20.80 | 21.90 | 21.90 | 3.30% | 151,295 |
| Jul 21, 2026 | 21.90 | 21.90 | 21.00 | 21.20 | 21.20 | 1.44% | 58,770 |
| Jul 20, 2026 | 20.60 | 21.00 | 20.80 | 20.90 | 20.90 | 1.46% | 41,000 |
| Jul 17, 2026 | 19.80 | 20.90 | 19.80 | 20.60 | 20.60 | 4.04% | 79,504 |
| Jul 16, 2026 | 19.50 | 19.80 | 19.70 | 19.80 | 19.80 | 1.54% | 19,000 |
| Jul 15, 2026 | 18.90 | 19.60 | 19.30 | 19.50 | 19.50 | 3.17% | 17,000 |
| Jul 14, 2026 | 17.50 | 19.30 | 18.40 | 18.90 | 18.90 | 8.00% | 71,119 |
| Jul 13, 2026 | 16.70 | 17.80 | 16.50 | 17.50 | 17.50 | 6.06% | 480,567 |
| Jul 10, 2026 | 16.50 | 16.30 | 16.30 | 16.50 | 16.50 | - | 3,500 |
| Jul 9, 2026 | 16.20 | 16.70 | 16.40 | 16.50 | 16.50 | 1.85% | 187,014 |
| Jul 8, 2026 | 15.60 | 16.30 | 16.00 | 16.20 | 16.20 | 3.85% | 172,191 |
| Jul 7, 2026 | 15.60 | 15.70 | 15.30 | 15.60 | 15.60 | - | 206,952 |
| Jul 6, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 13,300 |
| Jul 3, 2026 | 15.20 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | 14,000 |
| Jul 2, 2026 | 14.50 | 15.90 | 14.60 | 15.20 | 15.20 | 4.83% | 113,500 |
| Jul 1, 2026 | 14.40 | 15.00 | 14.40 | 14.50 | 14.50 | 1.40% | 61,578 |
| Jun 24, 2026 | 14.10 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | 32,333 |
| Jun 23, 2026 | 14.50 | 14.20 | 14.00 | 14.10 | 14.10 | -2.76% | 202,398 |
| Jun 22, 2026 | 15.40 | 15.40 | 14.30 | 14.50 | 14.50 | -0.68% | 68,031 |
| Jun 19, 2026 | 15.50 | 15.50 | 14.50 | 14.60 | 14.60 | 2.10% | 201,100 |
| Jun 18, 2026 | 14.20 | 14.40 | 14.20 | 14.30 | 14.30 | 0.70% | 15,001 |
| Jun 17, 2026 | 14.50 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | 20,561 |
| Jun 15, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | - | 56,480 |
| Jun 12, 2026 | 15.40 | 15.40 | 14.40 | 14.50 | 14.50 | 2.11% | 117,957 |
| Jun 11, 2026 | 13.90 | 14.30 | 14.10 | 14.20 | 14.20 | 2.16% | 33,980 |
| Jun 10, 2026 | 13.50 | 14.10 | 13.70 | 13.90 | 13.90 | 2.96% | 122,802 |