Unic-tech, Limited Partnership (TLV:UNTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 117.60
+4.80 (4.26%)
Oct 5, 2025, 3:49 PM IDT
TLV:UNTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 112.80 | 124.00 | 110.10 | 117.60 | 117.60 | 4.26% | 65,971 |
| Sep 30, 2025 | 108.20 | 136.00 | 108.20 | 112.80 | 112.80 | 4.25% | 56,980 |
| Sep 29, 2025 | 105.50 | 109.00 | 105.40 | 108.20 | 108.20 | 2.56% | 62,050 |
| Sep 28, 2025 | 109.00 | 109.00 | 102.90 | 105.50 | 105.50 | -0.09% | 11,697 |
| Sep 25, 2025 | 108.70 | 108.70 | 104.00 | 105.60 | 105.60 | 2.03% | 32,712 |
| Sep 21, 2025 | 98.10 | 108.90 | 98.10 | 103.50 | 103.50 | 2.27% | 6,895 |
| Sep 18, 2025 | 108.90 | 108.90 | 101.20 | 101.20 | 101.20 | 0.20% | 40 |
| Sep 17, 2025 | 100.00 | 109.90 | 100.00 | 101.00 | 101.00 | 1.00% | 11,100 |
| Sep 16, 2025 | 108.00 | 108.00 | 99.30 | 100.00 | 100.00 | -0.20% | 9,592 |
| Sep 15, 2025 | 107.30 | 107.30 | 100.00 | 100.20 | 100.20 | -6.62% | 4,355 |
| Sep 14, 2025 | 106.30 | 115.00 | 106.30 | 107.30 | 107.30 | 0.94% | 17,015 |
| Sep 11, 2025 | 112.00 | 112.00 | 105.00 | 106.30 | 106.30 | 0.28% | 71,804 |
| Sep 10, 2025 | 100.00 | 125.00 | 94.00 | 106.00 | 106.00 | 9.62% | 299,735 |
| Sep 9, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - | 50 |
| Sep 8, 2025 | 102.00 | 102.00 | 94.40 | 96.70 | 96.70 | 1.79% | 116,357 |
| Sep 7, 2025 | 95.90 | 107.30 | 91.20 | 95.00 | 95.00 | -0.94% | 24,401 |
| Sep 4, 2025 | 95.80 | 99.10 | 92.70 | 95.90 | 95.90 | 0.10% | 15,330 |
| Sep 3, 2025 | 91.90 | 98.40 | 89.50 | 95.80 | 95.80 | 4.24% | 20,542 |
| Sep 2, 2025 | 97.40 | 97.40 | 91.90 | 91.90 | 91.90 | -5.65% | 2,600 |
| Sep 1, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - | - |
| Aug 31, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - | - |
| Aug 28, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - | - |
| Aug 27, 2025 | 96.20 | 99.80 | 96.00 | 97.40 | 97.40 | -10.40% | 8,375 |
| Aug 26, 2025 | 115.20 | 115.20 | 108.70 | 108.70 | 108.70 | -5.64% | 3,629 |
| Aug 25, 2025 | 112.50 | 125.80 | 112.50 | 115.20 | 115.20 | 2.40% | 22,604 |
| Aug 24, 2025 | 120.90 | 120.90 | 111.00 | 112.50 | 112.50 | -6.95% | 18,208 |
| Aug 21, 2025 | 133.00 | 133.00 | 120.90 | 120.90 | 120.90 | 1.34% | 10,981 |
| Aug 20, 2025 | 122.50 | 125.40 | 118.10 | 119.30 | 119.30 | -2.61% | 3,120 |
| Aug 19, 2025 | 135.20 | 135.20 | 119.00 | 122.50 | 122.50 | -4.15% | 20,091 |
| Aug 18, 2025 | 127.81 | 127.81 | 127.81 | 127.81 | 127.81 | -5.47% | - |
| Aug 17, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - | 249 |
| Aug 14, 2025 | 133.40 | 154.00 | 133.40 | 135.20 | 135.20 | 1.35% | 5,957 |
| Aug 13, 2025 | 133.10 | 154.50 | 133.00 | 133.40 | 133.40 | 0.23% | 10,884 |
| Aug 12, 2025 | 155.00 | 155.00 | 133.10 | 133.10 | 133.10 | - | 1 |
| Aug 11, 2025 | 141.50 | 141.50 | 124.80 | 133.10 | 133.10 | -5.94% | 12,620 |
| Aug 10, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - | - |
| Aug 7, 2025 | 155.00 | 155.00 | 141.50 | 141.50 | 141.50 | - | 2 |
| Aug 6, 2025 | 158.10 | 158.10 | 139.30 | 141.50 | 141.50 | -10.50% | 7,960 |
| Aug 5, 2025 | 138.40 | 158.10 | 138.40 | 158.10 | 158.10 | 14.23% | 1,460 |
| Aug 4, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - | - |
| Jul 31, 2025 | 151.10 | 151.10 | 136.00 | 138.40 | 138.40 | -8.41% | 23,451 |
| Jul 30, 2025 | 163.60 | 163.60 | 146.30 | 151.10 | 151.10 | -7.64% | 1,980 |
| Jul 29, 2025 | 165.00 | 165.00 | 163.60 | 163.60 | 163.60 | 8.78% | 1,264 |
| Jul 28, 2025 | 148.80 | 170.00 | 147.00 | 150.40 | 150.40 | 1.08% | 6,580 |
| Jul 27, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - | - |
| Jul 24, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - | - |
| Jul 23, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - | - |
| Jul 22, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - | - |
| Jul 21, 2025 | 161.00 | 161.00 | 143.00 | 148.80 | 148.80 | 1.02% | 10,039 |
| Jul 20, 2025 | 147.30 | 147.40 | 147.30 | 147.30 | 147.30 | - | 4,489 |