Unicorn Technologies - Limited Partnership (TLV:UNCT)
Israel · Delayed Price · Currency is ILS · Price in ILA 300.10
+4.70 (1.59%)
Sep 14, 2025, 3:49 PM IDT
TLV:UNCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 694.56% | 8,613 |
| Sep 4, 2025 | 33.90 | 37.00 | 33.90 | 34.90 | 34.90 | 2.95% | 518,720 |
| Sep 3, 2025 | 35.30 | 35.30 | 33.00 | 33.90 | 33.90 | -3.97% | 813,096 |
| Sep 2, 2025 | 36.30 | 36.30 | 35.00 | 35.30 | 35.30 | -1.40% | 641,224 |
| Sep 1, 2025 | 37.00 | 37.00 | 35.00 | 35.80 | 35.80 | -1.65% | 1,220,816 |
| Aug 31, 2025 | 41.10 | 41.10 | 35.50 | 36.40 | 36.40 | -11.44% | 1,375,280 |
| Aug 28, 2025 | 39.80 | 42.00 | 39.00 | 41.10 | 41.10 | - | 314,536 |
| Aug 27, 2025 | 37.00 | 46.50 | 34.90 | 41.10 | 41.10 | 11.08% | 4,489,536 |
| Aug 26, 2025 | 36.40 | 38.00 | 34.00 | 37.00 | 37.00 | 1.65% | 2,017,544 |
| Aug 25, 2025 | 39.80 | 39.80 | 36.00 | 36.40 | 36.40 | -8.54% | 4,308,032 |
| Aug 24, 2025 | 28.90 | 48.00 | 28.90 | 39.80 | 39.80 | 37.72% | 9,676,632 |
| Aug 21, 2025 | 29.90 | 29.90 | 28.90 | 28.90 | 28.90 | -87.92% | 104,000 |
| Aug 20, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 700.00% | - |
| Aug 19, 2025 | 29.80 | 29.90 | 29.80 | 29.90 | 29.90 | 0.34% | 64,192 |
| Aug 18, 2025 | 30.80 | 30.80 | 29.00 | 29.80 | 29.80 | -3.25% | 229,760 |
| Aug 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 100,912 |
| Aug 14, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 1.32% | 64,000 |
| Aug 13, 2025 | 29.30 | 30.80 | 29.30 | 30.40 | 30.40 | 0.33% | 234,880 |
| Aug 12, 2025 | 29.80 | 30.90 | 29.70 | 30.30 | 30.30 | 1.68% | 850,704 |
| Aug 11, 2025 | 30.00 | 30.00 | 29.50 | 29.80 | 29.80 | -0.33% | 19,856 |
| Aug 10, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -92.00% | 29,600 |
| 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 |
| Jul 30, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | - | - |
| Jul 29, 2025 | 378.75 | 387.50 | 378.75 | 387.50 | 387.50 | 2.31% | 48,000 |
| Jul 28, 2025 | 382.50 | 390.00 | 375.00 | 378.75 | 378.75 | -0.98% | 248,800 |
| Jul 27, 2025 | 392.50 | 392.50 | 375.00 | 382.50 | 382.50 | -2.55% | 311,200 |
| Jul 24, 2025 | 388.75 | 393.75 | 388.75 | 392.50 | 392.50 | 4.32% | 68,512 |
| Jul 23, 2025 | 375.00 | 395.00 | 372.50 | 376.25 | 376.25 | -1.63% | 1,229,016 |
| Jul 22, 2025 | 381.25 | 392.50 | 381.25 | 382.50 | 382.50 | -2.55% | 133,288 |
| Jul 21, 2025 | 388.75 | 392.50 | 388.75 | 392.50 | 392.50 | 0.96% | 75,784 |
| Jul 20, 2025 | 391.25 | 391.25 | 383.75 | 388.75 | 388.75 | -0.64% | 459,688 |
| Jul 17, 2025 | 382.50 | 405.00 | 375.00 | 391.25 | 391.25 | 2.29% | 705,560 |
| Jul 16, 2025 | 403.75 | 403.75 | 381.25 | 382.50 | 382.50 | -5.26% | 693,600 |
| Jul 15, 2025 | 400.00 | 406.25 | 383.75 | 403.75 | 403.75 | 0.94% | 131,960 |
| Jul 14, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 19,200 |
| Jul 13, 2025 | 391.25 | 402.50 | 387.50 | 400.00 | 400.00 | 2.24% | 492,736 |
| Jul 10, 2025 | 386.25 | 411.25 | 386.25 | 391.25 | 391.25 | -1.88% | 430,448 |
| Jul 9, 2025 | 417.50 | 422.50 | 397.50 | 398.75 | 398.75 | -4.49% | 430,048 |
| Jul 8, 2025 | 415.00 | 423.75 | 412.50 | 417.50 | 417.50 | 0.60% | 208,000 |
| Jul 7, 2025 | 403.75 | 422.50 | 403.75 | 415.00 | 415.00 | 2.79% | 1,007,048 |
| Jul 6, 2025 | 401.25 | 417.50 | 398.75 | 403.75 | 403.75 | 0.62% | 860,576 |
| Jul 3, 2025 | 398.75 | 422.50 | 387.50 | 401.25 | 401.25 | 0.63% | 483,600 |
| Jul 2, 2025 | 388.75 | 412.50 | 388.75 | 398.75 | 398.75 | 2.57% | 201,600 |