Teuza - A Fairchild Technology Venture Ltd. (TLV:TUZA)
Israel · Delayed Price · Currency is ILS · Price in ILA 26.00
-0.90 (-3.35%)
At close: Apr 29, 2026
TLV:TUZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.90 | 26.30 | 26.00 | 26.00 | 26.00 | -3.35% | 20,133 |
| Apr 28, 2026 | 26.80 | 26.90 | 26.90 | 26.90 | 26.90 | 0.37% | 8,000 |
| Apr 27, 2026 | 27.00 | 28.20 | 26.50 | 26.80 | 26.80 | -0.74% | 136,778 |
| Apr 24, 2026 | 27.90 | 27.20 | 27.00 | 27.00 | 27.00 | -3.23% | 16,837 |
| Apr 23, 2026 | 28.80 | 28.40 | 27.50 | 27.90 | 27.90 | -3.13% | 80,077 |
| Apr 20, 2026 | 29.10 | 29.70 | 28.40 | 28.80 | 28.80 | -1.03% | 31,000 |
| Apr 17, 2026 | 28.70 | 30.00 | 28.90 | 29.10 | 29.10 | 1.39% | 20,000 |
| Apr 16, 2026 | 28.30 | 28.90 | 28.30 | 28.70 | 28.70 | 1.41% | 11,914 |
| Apr 15, 2026 | 28.90 | 29.10 | 27.30 | 28.30 | 28.30 | -2.08% | 84,461 |
| Apr 14, 2026 | 28.60 | 29.00 | 28.80 | 28.90 | 28.90 | 1.05% | 8,107 |
| Apr 13, 2026 | 31.10 | 29.50 | 27.50 | 28.60 | 28.60 | -8.04% | 55,034 |
| Apr 10, 2026 | 29.90 | 32.90 | 30.10 | 31.10 | 31.10 | 4.01% | 85,925 |
| Apr 9, 2026 | 30.00 | 30.20 | 29.10 | 29.90 | 29.90 | -0.33% | 7,572 |
| Apr 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,700 |
| Mar 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 25 |
| Mar 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.01% | 11,241 |
| Mar 25, 2026 | 30.00 | 30.90 | 29.00 | 29.70 | 29.70 | -1.00% | 82,571 |
| Mar 24, 2026 | 31.50 | 30.50 | 29.40 | 30.00 | 30.00 | -4.76% | 34,310 |
| Mar 20, 2026 | 32.60 | 31.50 | 31.00 | 31.50 | 31.50 | -3.37% | 25,050 |
| Mar 19, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | 4,950 |
| Mar 12, 2026 | 32.20 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | 6,000 |
| Mar 11, 2026 | 34.90 | 34.90 | 32.00 | 32.20 | 32.20 | 0.63% | 111,060 |
| Mar 5, 2026 | 31.50 | 32.00 | 32.00 | 32.00 | 32.00 | 1.59% | 9,000 |
| Mar 4, 2026 | 31.70 | 31.50 | 31.40 | 31.50 | 31.50 | -0.63% | 8,201 |
| Mar 2, 2026 | 32.00 | 33.00 | 31.10 | 31.70 | 31.70 | -0.94% | 10,280 |
| Feb 27, 2026 | 31.90 | 32.10 | 32.10 | 32.00 | 32.00 | 0.31% | 2,158 |
| Feb 26, 2026 | 32.80 | 32.80 | 31.60 | 31.90 | 31.90 | -2.74% | 26,473 |
| Feb 25, 2026 | 34.10 | 35.50 | 32.40 | 32.80 | 32.80 | -3.81% | 67,245 |
| Feb 24, 2026 | 35.10 | 36.50 | 32.80 | 34.10 | 34.10 | -2.85% | 31,269 |
| Feb 23, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 6,050 |
| Feb 20, 2026 | 35.40 | 35.80 | 34.70 | 35.10 | 35.10 | -0.85% | 19,580 |
| Feb 19, 2026 | 36.30 | 35.80 | 35.20 | 35.40 | 35.40 | -2.48% | 19,000 |
| Feb 17, 2026 | 36.90 | 35.70 | 35.70 | 36.30 | 36.30 | -1.63% | 2,800 |
| Feb 13, 2026 | 37.50 | 37.20 | 36.70 | 36.90 | 36.90 | -1.60% | 36,667 |
| Feb 12, 2026 | 37.30 | 37.90 | 37.40 | 37.50 | 37.50 | 0.54% | 41,500 |
| Feb 11, 2026 | 37.30 | 36.60 | 36.50 | 37.30 | 37.30 | - | 60 |
| Feb 10, 2026 | 37.90 | 37.30 | 37.30 | 37.30 | 37.30 | -1.58% | 13,300 |
| Feb 9, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | 6,000 |
| Feb 5, 2026 | 38.80 | 37.90 | 37.50 | 37.90 | 37.90 | -2.32% | 8,357 |
| Feb 4, 2026 | 38.20 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | 10,733 |
| Feb 3, 2026 | 38.50 | 38.50 | 37.40 | 38.20 | 38.20 | 4.09% | 48,000 |
| Jan 29, 2026 | 37.20 | 37.70 | 35.50 | 36.70 | 36.70 | -1.34% | 48,668 |
| Jan 28, 2026 | 37.20 | 37.00 | 37.00 | 37.20 | 37.20 | - | 25 |
| Jan 27, 2026 | 37.80 | 37.10 | 37.00 | 37.20 | 37.20 | -1.59% | 3,767 |
| Jan 26, 2026 | 38.10 | 38.10 | 37.50 | 37.80 | 37.80 | -0.53% | 24,300 |
| Jan 23, 2026 | 37.70 | 38.00 | 37.40 | 38.00 | 38.00 | 0.80% | 6,500 |
| Jan 22, 2026 | 37.70 | 37.80 | 37.80 | 37.70 | 37.70 | - | 1,300 |
| Jan 21, 2026 | 38.60 | 38.10 | 36.80 | 37.70 | 37.70 | -2.33% | 14,325 |
| Jan 20, 2026 | 39.80 | 39.80 | 36.00 | 38.60 | 38.60 | 1.58% | 23,762 |
| Jan 19, 2026 | 40.00 | 38.90 | 37.30 | 38.00 | 38.00 | -5.00% | 39,614 |