Unic-tech, Limited Partnership (TLV:UNTC)
Israel · Delayed Price · Currency is ILS · Price in ILA 111.00
+2.50 (2.30%)
Nov 27, 2025, 5:24 PM IDT
TLV:UNTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 108.20 | 136.00 | 108.90 | 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 | 108.90 | 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 |