Unicorn Technologies - Limited Partnership (TLV:UNCT)
Israel · Delayed Price · Currency is ILS · Price in ILA 29.80
+0.80 (2.76%)
Aug 5, 2025, 3:16 PM IDT
TLV:UNCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 29.90 | 30.40 | 29.00 | 29.30 | 29.30 | 1.03% | 97,345 |
| Aug 4, 2025 | 31.10 | 31.10 | 29.00 | 29.00 | 29.00 | -6.75% | 637,041 |
| Jul 31, 2025 | 31.00 | 31.10 | 31.00 | 31.10 | 31.10 | 0.32% | 18,367 |
| Jul 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 29, 2025 | 30.30 | 31.00 | 30.30 | 31.00 | 31.00 | 2.31% | 6,000 |
| Jul 28, 2025 | 30.60 | 31.20 | 30.00 | 30.30 | 30.30 | -0.98% | 31,100 |
| Jul 27, 2025 | 31.40 | 31.40 | 30.00 | 30.60 | 30.60 | -2.55% | 38,900 |
| Jul 24, 2025 | 31.10 | 31.50 | 31.10 | 31.40 | 31.40 | 4.32% | 8,564 |
| Jul 23, 2025 | 30.00 | 31.60 | 29.80 | 30.10 | 30.10 | -1.63% | 153,627 |
| Jul 22, 2025 | 30.50 | 31.40 | 30.50 | 30.60 | 30.60 | -2.55% | 16,661 |
| Jul 21, 2025 | 31.10 | 31.40 | 31.10 | 31.40 | 31.40 | 0.96% | 9,473 |
| Jul 20, 2025 | 31.30 | 31.30 | 30.70 | 31.10 | 31.10 | -0.64% | 57,461 |
| Jul 17, 2025 | 30.60 | 32.40 | 30.00 | 31.30 | 31.30 | 2.29% | 88,195 |
| Jul 16, 2025 | 32.30 | 32.30 | 30.50 | 30.60 | 30.60 | -5.26% | 86,700 |
| Jul 15, 2025 | 32.00 | 32.50 | 30.70 | 32.30 | 32.30 | 0.94% | 16,495 |
| Jul 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,400 |
| Jul 13, 2025 | 31.30 | 32.20 | 31.00 | 32.00 | 32.00 | 2.24% | 61,592 |
| Jul 10, 2025 | 30.90 | 32.90 | 30.90 | 31.30 | 31.30 | -1.88% | 53,806 |
| Jul 9, 2025 | 33.40 | 33.80 | 31.80 | 31.90 | 31.90 | -4.49% | 53,756 |
| Jul 8, 2025 | 33.20 | 33.90 | 33.00 | 33.40 | 33.40 | 0.60% | 26,000 |
| Jul 7, 2025 | 32.30 | 33.80 | 32.30 | 33.20 | 33.20 | 2.79% | 125,881 |
| Jul 6, 2025 | 32.10 | 33.40 | 31.90 | 32.30 | 32.30 | 0.62% | 107,572 |
| Jul 3, 2025 | 31.90 | 33.80 | 31.00 | 32.10 | 32.10 | 0.63% | 60,450 |
| Jul 2, 2025 | 31.10 | 33.00 | 31.10 | 31.90 | 31.90 | 2.57% | 25,200 |
| Jul 1, 2025 | 31.30 | 32.10 | 29.80 | 31.10 | 31.10 | -0.64% | 34,600 |
| Jun 30, 2025 | 31.20 | 31.50 | 31.20 | 31.30 | 31.30 | 0.97% | 8,699 |
| Jun 29, 2025 | 30.10 | 31.20 | 30.10 | 31.00 | 31.00 | 2.99% | 5,500 |
| Jun 26, 2025 | 29.80 | 31.20 | 29.50 | 30.10 | 30.10 | 1.01% | 45,800 |
| Jun 25, 2025 | 29.50 | 30.50 | 29.50 | 29.80 | 29.80 | -1.97% | 39,916 |
| Jun 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 2,000 |
| Jun 23, 2025 | 31.60 | 31.60 | 29.80 | 30.40 | 30.40 | -3.80% | 27,278 |
| Jun 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jun 19, 2025 | 31.20 | 32.00 | 31.20 | 31.60 | 31.60 | 1.28% | 3,000 |
| Jun 18, 2025 | 31.90 | 31.90 | 30.80 | 31.20 | 31.20 | -2.19% | 30,630 |
| Jun 17, 2025 | 32.00 | 32.00 | 31.90 | 31.90 | 31.90 | -0.31% | 9,366 |
| Jun 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jun 15, 2025 | 32.00 | 32.90 | 31.50 | 32.00 | 32.00 | 1.91% | 22,952 |
| Jun 12, 2025 | 30.20 | 32.10 | 30.20 | 31.40 | 31.40 | 3.97% | 28,010 |
| Jun 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 2,190 |
| Jun 10, 2025 | 30.50 | 30.50 | 30.00 | 30.20 | 30.20 | -0.98% | 55,484 |
| Jun 9, 2025 | 30.30 | 32.10 | 29.80 | 30.50 | 30.50 | 1.33% | 78,568 |
| Jun 8, 2025 | 32.60 | 34.50 | 29.20 | 30.10 | 30.10 | -7.67% | 364,752 |
| Jun 5, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | 6,886 |
| Jun 4, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Jun 3, 2025 | 34.00 | 34.10 | 32.30 | 32.60 | 32.60 | -4.12% | 21,971 |
| May 29, 2025 | 33.10 | 34.90 | 33.10 | 34.00 | 34.00 | 2.72% | 15,100 |
| May 28, 2025 | 34.90 | 35.40 | 32.00 | 33.10 | 33.10 | -5.16% | 29,000 |
| May 27, 2025 | 36.40 | 36.40 | 33.60 | 34.90 | 34.90 | 1.16% | 44,632 |
| May 26, 2025 | 36.50 | 36.50 | 34.50 | 34.50 | 34.50 | -5.48% | 11,500 |
| May 25, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |