Unic-tech, Limited Partnership (TLV:UNTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 97.40
-11.30 (-10.40%)
Aug 27, 2025, 5:24 PM IDT
TLV:UNTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 147.80 | 152.00 | 141.50 | 147.30 | 147.30 | -0.34% | 13,152 |
| Jul 16, 2025 | 155.00 | 155.00 | 147.80 | 147.80 | 147.80 | -4.65% | 1,700 |
| Jul 15, 2025 | 144.00 | 160.00 | 144.00 | 155.00 | 155.00 | 14.05% | 10,537 |
| Jul 14, 2025 | 142.00 | 142.00 | 135.90 | 135.90 | 135.90 | - | 3 |
| Jul 13, 2025 | 144.10 | 144.10 | 135.90 | 135.90 | 135.90 | -5.69% | 1,800 |
| Jul 10, 2025 | 144.50 | 144.50 | 144.00 | 144.10 | 144.10 | -0.28% | 1,170 |
| Jul 9, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - | 327 |
| Jul 8, 2025 | 150.00 | 150.00 | 144.50 | 144.50 | 144.50 | - | 2 |
| Jul 7, 2025 | 150.00 | 155.00 | 142.30 | 144.50 | 144.50 | 2.85% | 682 |
| Jul 6, 2025 | 145.90 | 146.10 | 138.00 | 140.50 | 140.50 | -3.70% | 9,764 |
| Jul 3, 2025 | 155.00 | 155.10 | 140.90 | 145.90 | 145.90 | 2.75% | 4,879 |
| Jul 2, 2025 | 155.10 | 155.10 | 141.00 | 142.00 | 142.00 | 0.64% | 6,422 |
| Jul 1, 2025 | 134.70 | 198.20 | 125.00 | 141.10 | 141.10 | 12.88% | 31,047 |
| Jun 30, 2025 | 134.50 | 134.50 | 125.00 | 125.00 | 125.00 | 0.08% | 10 |
| Jun 29, 2025 | 134.90 | 134.90 | 123.90 | 124.90 | 124.90 | 5.49% | 4,018 |
| Jun 26, 2025 | 132.00 | 132.00 | 115.00 | 118.40 | 118.40 | -3.50% | 9,294 |
| Jun 25, 2025 | 132.00 | 132.00 | 119.90 | 122.70 | 122.70 | 0.99% | 1,120 |
| Jun 24, 2025 | 132.10 | 132.10 | 114.00 | 121.50 | 121.50 | -4.78% | 18,041 |
| Jun 23, 2025 | 132.10 | 132.10 | 125.00 | 127.60 | 127.60 | -3.41% | 2,300 |
| Jun 22, 2025 | 147.90 | 147.90 | 132.10 | 132.10 | 132.10 | - | 2 |
| Jun 19, 2025 | 147.90 | 147.90 | 130.70 | 132.10 | 132.10 | -3.44% | 10,846 |
| Jun 18, 2025 | 135.10 | 139.00 | 135.10 | 136.80 | 136.80 | 1.26% | 740 |