Unic-tech, Limited Partnership (TLV:UNTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 102.00
-2.40 (-2.30%)
At close: Dec 18, 2025
TLV:UNTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 104.40 | 108.00 | 101.10 | 102.00 | 102.00 | -2.30% | 2,800 |
| Dec 17, 2025 | 101.70 | 105.00 | 103.00 | 104.40 | 104.40 | 2.65% | 3,540 |
| Dec 16, 2025 | 98.40 | 110.00 | 96.00 | 101.70 | 101.70 | 3.35% | 24,068 |
| Dec 15, 2025 | 100.00 | 100.70 | 97.90 | 98.40 | 98.40 | 4.46% | 16,010 |
| Dec 14, 2025 | 100.00 | 100.00 | 91.70 | 94.20 | 94.20 | -1.57% | 22,013 |
| Dec 11, 2025 | 98.70 | 100.00 | 91.80 | 95.70 | 95.70 | 0.42% | 26,733 |
| Dec 10, 2025 | 100.00 | 100.00 | 95.00 | 95.30 | 95.30 | -1.14% | 11,459 |
| Dec 9, 2025 | 100.20 | 99.70 | 94.10 | 96.40 | 96.40 | -3.79% | 56,593 |
| Dec 8, 2025 | 99.00 | 102.20 | 99.00 | 100.20 | 100.20 | 4.70% | 32,450 |
| Dec 7, 2025 | 107.00 | 107.00 | 93.00 | 95.70 | 95.70 | -5.06% | 36,434 |
| Dec 4, 2025 | 112.00 | 112.00 | 100.00 | 100.80 | 100.80 | -3.63% | 16,486 |
| Dec 3, 2025 | 109.80 | 109.80 | 109.80 | 104.60 | 104.60 | 0.58% | 180 |
| Dec 2, 2025 | 103.70 | 110.00 | 101.00 | 104.00 | 104.00 | 0.29% | 20,422 |
| Dec 1, 2025 | 122.00 | 122.00 | 101.00 | 103.70 | 103.70 | -9.51% | 46,158 |
| Nov 30, 2025 | 115.30 | 120.00 | 109.70 | 114.60 | 114.60 | 5.23% | 17,610 |
| Nov 27, 2025 | 115.90 | 115.90 | 105.00 | 108.90 | 108.90 | 0.37% | 22,425 |
| Nov 26, 2025 | 115.90 | 115.90 | 115.90 | 108.50 | 108.50 | 0.09% | 20 |
| Nov 25, 2025 | 115.50 | 115.50 | 108.20 | 108.40 | 108.40 | -4.49% | 4,718 |
| Nov 24, 2025 | 113.80 | 115.90 | 113.30 | 113.50 | 113.50 | 1.43% | 75,431 |
| Nov 23, 2025 | 124.90 | 129.00 | 110.00 | 111.90 | 111.90 | -4.44% | 77,071 |
| Nov 20, 2025 | 123.80 | 123.80 | 123.80 | 117.10 | 117.10 | - | 1 |
| Nov 18, 2025 | 124.80 | 124.80 | 116.60 | 117.10 | 117.10 | -4.72% | 9,112 |
| Nov 17, 2025 | 125.00 | 124.00 | 120.40 | 122.90 | 122.90 | -1.68% | 4,916 |
| Nov 16, 2025 | 126.80 | 126.80 | 123.90 | 125.00 | 125.00 | 4.34% | 1,934 |
| Nov 13, 2025 | 122.00 | 125.00 | 114.00 | 119.80 | 119.80 | 4.72% | 17,144 |
| Nov 12, 2025 | 110.30 | 117.90 | 110.00 | 114.40 | 114.40 | 3.72% | 44,504 |
| Nov 11, 2025 | 123.00 | 123.00 | 123.00 | 110.30 | 110.30 | 0.09% | 12 |
| Nov 10, 2025 | 123.00 | 123.00 | 107.90 | 110.20 | 110.20 | -2.39% | 40,583 |
| Nov 9, 2025 | 112.20 | 119.90 | 109.70 | 112.90 | 112.90 | 0.62% | 30,704 |
| Nov 6, 2025 | 124.00 | 124.00 | 110.80 | 112.20 | 112.20 | -3.03% | 14,284 |
| Nov 5, 2025 | 115.90 | 118.00 | 110.30 | 115.70 | 115.70 | -0.17% | 10,043 |
| Nov 4, 2025 | 125.00 | 125.00 | 112.00 | 115.90 | 115.90 | 1.67% | 11,831 |
| Nov 3, 2025 | 125.00 | 125.00 | 113.00 | 114.00 | 114.00 | 1.15% | 20,588 |
| Nov 2, 2025 | 121.00 | 121.00 | 112.50 | 112.70 | 112.70 | 1.44% | 11,943 |
| Oct 30, 2025 | 114.10 | 124.90 | 109.00 | 111.10 | 111.10 | -2.63% | 37,239 |
| Oct 29, 2025 | 116.00 | 117.40 | 110.80 | 114.10 | 114.10 | -1.64% | 8,094 |
| Oct 28, 2025 | 120.80 | 128.50 | 111.00 | 116.00 | 116.00 | -3.97% | 73,434 |
| Oct 27, 2025 | 125.00 | 125.00 | 119.00 | 120.80 | 120.80 | 5.13% | 4,561 |
| Oct 26, 2025 | 119.30 | 118.00 | 112.90 | 114.90 | 114.90 | -3.69% | 5,742 |
| Oct 23, 2025 | 117.00 | 124.30 | 117.00 | 119.30 | 119.30 | -1.81% | 34,010 |
| Oct 22, 2025 | 114.50 | 133.50 | 110.00 | 121.50 | 121.50 | 6.11% | 184,097 |
| Oct 21, 2025 | 125.00 | 125.00 | 111.00 | 114.50 | 114.50 | -2.72% | 26,305 |
| Oct 20, 2025 | 125.00 | 125.00 | 115.40 | 117.70 | 117.70 | 1.99% | 5,838 |
| Oct 19, 2025 | 127.80 | 127.80 | 112.30 | 115.40 | 115.40 | -3.19% | 24,032 |
| Oct 16, 2025 | 125.00 | 125.00 | 115.70 | 119.20 | 119.20 | -2.38% | 29,461 |
| Oct 15, 2025 | 130.00 | 130.00 | 122.00 | 122.10 | 122.10 | 1.50% | 8,296 |
| Oct 12, 2025 | 130.00 | 130.00 | 120.00 | 120.30 | 120.30 | 1.52% | 22,069 |
| Oct 9, 2025 | 115.00 | 124.00 | 108.70 | 118.50 | 118.50 | 5.24% | 70,714 |
| Oct 8, 2025 | 111.00 | 117.00 | 111.00 | 112.60 | 112.60 | -4.25% | 5,250 |
| Oct 5, 2025 | 112.80 | 124.00 | 110.10 | 117.60 | 117.60 | 4.26% | 65,971 |