Unicorn Technologies - Limited Partnership (TLV:UNCT)
Israel · Delayed Price · Currency is ILS · Price in ILA 402.50
-1.50 (-0.37%)
Oct 23, 2025, 2:29 PM IDT
TLV:UNCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 412.10 | 417.00 | 364.20 | 404.00 | 404.00 | -1.97% | 57,184 |
| Oct 21, 2025 | 459.90 | 459.90 | 395.00 | 412.10 | 412.10 | -10.39% | 17,350 |
| Oct 20, 2025 | 460.80 | 475.00 | 431.00 | 459.90 | 459.90 | -0.20% | 10,132 |
| Oct 19, 2025 | 462.20 | 497.40 | 436.10 | 460.80 | 460.80 | 0.96% | 30,473 |
| Oct 16, 2025 | 413.90 | 600.00 | 413.90 | 456.40 | 456.40 | 10.27% | 156,202 |
| Oct 15, 2025 | 407.40 | 416.90 | 398.00 | 413.90 | 413.90 | 1.60% | 1,317 |
| Oct 12, 2025 | 409.00 | 410.00 | 399.80 | 407.40 | 407.40 | 1.90% | 11,524 |
| Oct 9, 2025 | 379.00 | 405.00 | 375.00 | 399.80 | 399.80 | 7.33% | 81,609 |
| Oct 8, 2025 | 368.50 | 378.90 | 358.00 | 372.50 | 372.50 | 1.09% | 9,882 |
| Oct 5, 2025 | 361.40 | 390.00 | 361.00 | 368.50 | 368.50 | 1.96% | 47,521 |
| Sep 30, 2025 | 360.20 | 399.00 | 360.20 | 361.40 | 361.40 | 0.33% | 21,244 |
| Sep 29, 2025 | 350.00 | 366.00 | 340.00 | 360.20 | 360.20 | 3.27% | 15,951 |
| Sep 28, 2025 | 317.70 | 360.10 | 317.60 | 348.80 | 348.80 | 3.47% | 55,506 |
| Sep 25, 2025 | 315.00 | 370.00 | 315.00 | 337.10 | 337.10 | 7.70% | 68,681 |
| Sep 21, 2025 | 311.70 | 315.00 | 311.00 | 313.00 | 313.00 | 0.42% | 1,000 |
| Sep 18, 2025 | 308.00 | 315.00 | 307.00 | 311.70 | 311.70 | 1.20% | 2,400 |
| Sep 17, 2025 | 302.00 | 317.90 | 302.00 | 308.00 | 308.00 | 1.99% | 27,103 |
| Sep 16, 2025 | 302.10 | 310.00 | 299.60 | 302.00 | 302.00 | -0.03% | 16,338 |
| Sep 15, 2025 | 300.10 | 315.00 | 298.50 | 302.10 | 302.10 | 0.67% | 38,048 |
| Sep 14, 2025 | 295.40 | 307.00 | 295.00 | 300.10 | 300.10 | 1.59% | 3,809 |
| Sep 11, 2025 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | - | - |
| Sep 10, 2025 | 299.80 | 299.80 | 294.00 | 295.40 | 295.40 | 1.58% | 5,166 |
| Sep 9, 2025 | 285.60 | 295.00 | 285.60 | 290.80 | 290.80 | 1.82% | 4,755 |
| Sep 8, 2025 | 286.00 | 290.50 | 281.00 | 285.60 | 285.60 | 2.99% | 6,917 |
| Sep 7, 2025 | 279.20 | 287.00 | 250.00 | 277.30 | 277.30 | -0.68% | 8,613 |
| Sep 4, 2025 | 271.20 | 296.00 | 271.20 | 279.20 | 279.20 | 2.95% | 64,840 |
| Sep 3, 2025 | 282.40 | 282.40 | 264.00 | 271.20 | 271.20 | -3.97% | 101,637 |
| Sep 2, 2025 | 290.40 | 290.40 | 280.00 | 282.40 | 282.40 | -1.40% | 80,153 |
| Sep 1, 2025 | 296.00 | 296.00 | 280.00 | 286.40 | 286.40 | -1.65% | 152,602 |
| Aug 31, 2025 | 328.80 | 328.80 | 284.00 | 291.20 | 291.20 | -11.44% | 171,910 |
| Aug 28, 2025 | 318.40 | 336.00 | 312.00 | 328.80 | 328.80 | - | 39,317 |
| Aug 27, 2025 | 296.00 | 372.00 | 279.20 | 328.80 | 328.80 | 11.08% | 561,192 |
| Aug 26, 2025 | 291.20 | 304.00 | 272.00 | 296.00 | 296.00 | 1.65% | 252,193 |
| Aug 25, 2025 | 318.40 | 318.40 | 288.00 | 291.20 | 291.20 | -8.54% | 538,504 |
| Aug 24, 2025 | 231.20 | 384.00 | 231.20 | 318.40 | 318.40 | 37.72% | 1,209,579 |
| Aug 21, 2025 | 239.20 | 239.20 | 231.20 | 231.20 | 231.20 | -3.34% | 13,000 |
| Aug 20, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - | - |
| Aug 19, 2025 | 238.40 | 239.20 | 238.40 | 239.20 | 239.20 | 0.34% | 8,024 |
| Aug 18, 2025 | 246.40 | 246.40 | 232.00 | 238.40 | 238.40 | -3.25% | 28,720 |
| Aug 17, 2025 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | - | 12,614 |
| Aug 14, 2025 | 243.20 | 246.40 | 243.20 | 246.40 | 246.40 | 1.32% | 8,000 |
| Aug 13, 2025 | 234.40 | 246.40 | 234.40 | 243.20 | 243.20 | 0.33% | 29,360 |
| Aug 12, 2025 | 238.40 | 247.20 | 237.60 | 242.40 | 242.40 | 1.68% | 106,338 |
| Aug 11, 2025 | 240.00 | 240.00 | 236.00 | 238.40 | 238.40 | -0.33% | 2,482 |
| Aug 10, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | -36.00% | 3,700 |
| Aug 7, 2025 | 372.50 | 385.00 | 371.25 | 373.75 | 373.75 | 0.34% | 312,000 |
| Aug 6, 2025 | 366.25 | 385.00 | 365.00 | 372.50 | 372.50 | 1.71% | 222,560 |
| Aug 5, 2025 | 373.75 | 380.00 | 362.50 | 366.25 | 366.25 | 1.03% | 778,760 |
| Aug 4, 2025 | 388.75 | 388.75 | 362.50 | 362.50 | 362.50 | -6.75% | 5,096,328 |
| Jul 31, 2025 | 387.50 | 388.75 | 387.50 | 388.75 | 388.75 | 0.32% | 146,936 |