Big Tech 50 R&D-Limited Partnership (TLV:BIGT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 131.80
+1.00 (0.76%)
At close: Feb 27, 2026
TLV:BIGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 130.80 | 131.90 | 130.80 | 131.80 | 131.80 | 0.76% | 3,303 |
| Feb 26, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - | 4,500 |
| Feb 25, 2026 | 137.20 | 131.40 | 130.00 | 130.80 | 130.80 | -4.66% | 5,902 |
| Feb 24, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - | 4 |
| Feb 19, 2026 | 146.20 | 146.20 | 130.00 | 137.20 | 137.20 | -4.66% | 6,985 |
| Feb 18, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - | 13,898 |
| Feb 17, 2026 | 146.20 | 148.00 | 141.00 | 143.90 | 143.90 | 2.13% | 6,030 |
| Feb 16, 2026 | 138.20 | 146.20 | 141.10 | 140.90 | 140.90 | 1.95% | 700 |
| Feb 12, 2026 | 146.00 | 146.00 | 146.00 | 138.20 | 138.20 | 0.14% | 30 |
| Feb 11, 2026 | 146.20 | 146.20 | 137.90 | 138.00 | 138.00 | 0.80% | 3,894 |
| Feb 9, 2026 | 146.20 | 146.20 | 136.00 | 136.90 | 136.90 | -6.36% | 22,686 |
| Feb 6, 2026 | 148.70 | 151.50 | 142.50 | 146.20 | 146.20 | -1.68% | 12,214 |
| Feb 5, 2026 | 154.80 | 154.80 | 143.50 | 148.70 | 148.70 | 2.20% | 21,240 |
| Feb 4, 2026 | 150.90 | 145.60 | 145.40 | 145.50 | 145.50 | -3.58% | 4,197 |
| Feb 3, 2026 | 144.10 | 155.00 | 143.00 | 150.90 | 150.90 | 4.72% | 15,184 |
| Feb 2, 2026 | 155.00 | 155.00 | 143.10 | 144.10 | 144.10 | 1.98% | 3,450 |
| Jan 30, 2026 | 147.80 | 147.80 | 139.00 | 141.30 | 141.30 | -4.40% | 15,328 |
| Jan 29, 2026 | 153.40 | 153.40 | 145.50 | 147.80 | 147.80 | 0.96% | 5,686 |
| Jan 28, 2026 | 150.90 | 150.90 | 145.00 | 146.40 | 146.40 | -0.61% | 3,532 |
| Jan 27, 2026 | 153.50 | 153.50 | 146.50 | 147.30 | 147.30 | -2.39% | 6,750 |
| Jan 22, 2026 | 153.50 | 153.50 | 150.40 | 150.90 | 150.90 | 0.33% | 8,692 |
| Jan 19, 2026 | 150.50 | 151.90 | 150.00 | 150.40 | 150.40 | -0.07% | 2,200 |
| Jan 16, 2026 | 155.00 | 155.00 | 148.30 | 150.50 | 150.50 | 1.21% | 7,550 |
| Jan 15, 2026 | 152.40 | 155.00 | 146.50 | 148.70 | 148.70 | -2.43% | 1,580 |
| Jan 14, 2026 | 155.10 | 155.10 | 151.00 | 152.40 | 152.40 | 0.86% | 4,944 |
| Jan 13, 2026 | 149.70 | 155.10 | 155.10 | 151.10 | 151.10 | 0.94% | 350 |
| Jan 12, 2026 | 145.30 | 159.60 | 145.00 | 149.70 | 149.70 | 3.03% | 3,815 |
| Jan 9, 2026 | 143.70 | 146.80 | 146.80 | 145.30 | 145.30 | 1.11% | 700 |
| Jan 8, 2026 | 143.90 | 143.90 | 138.20 | 143.70 | 143.70 | -16.84% | 4,060 |
| Jan 7, 2026 | 172.20 | 175.00 | 172.20 | 172.80 | 143.85 | 0.35% | 21,630 |
| Jan 6, 2026 | 170.50 | 175.00 | 171.00 | 172.20 | 143.35 | 1.00% | 25,699 |
| Jan 5, 2026 | 167.00 | 174.90 | 167.00 | 170.50 | 141.94 | 2.65% | 35,547 |
| Jan 1, 2026 | 163.50 | 168.00 | 163.80 | 166.10 | 138.27 | 1.59% | 9,900 |
| Dec 31, 2025 | 170.00 | 180.00 | 160.00 | 163.50 | 136.11 | 5.28% | 92,698 |
| Dec 30, 2025 | 156.00 | 157.00 | 155.00 | 155.30 | 129.28 | -0.45% | 29,244 |
| Dec 29, 2025 | 154.90 | 159.00 | 154.90 | 156.00 | 129.87 | 0.71% | 35,944 |
| Dec 28, 2025 | 164.00 | 165.10 | 151.90 | 154.90 | 128.95 | -1.96% | 34,592 |
| Dec 25, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 131.53 | -0.19% | 1,991 |
| Dec 23, 2025 | 159.00 | 159.00 | 157.10 | 158.30 | 131.78 | -0.44% | 871 |
| Dec 22, 2025 | 159.70 | 159.00 | 159.00 | 159.00 | 132.36 | -0.44% | 7,825 |
| Dec 21, 2025 | 163.00 | 163.00 | 159.20 | 159.70 | 132.95 | 1.08% | 15,316 |
| Dec 18, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 131.53 | -1.25% | 25,323 |
| Dec 17, 2025 | 157.20 | 160.00 | 160.00 | 160.00 | 133.19 | 1.78% | 9,104 |
| Dec 16, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 130.86 | - | 4,465 |
| Dec 9, 2025 | 164.00 | 164.00 | 155.80 | 157.20 | 130.86 | -4.15% | 53,689 |
| Dec 8, 2025 | 169.80 | 164.30 | 164.00 | 164.00 | 136.52 | -3.42% | 8,968 |
| Dec 7, 2025 | 169.00 | 172.00 | 172.00 | 169.80 | 141.35 | 0.47% | 300 |
| Dec 4, 2025 | 167.80 | 172.00 | 165.00 | 169.00 | 140.69 | 0.72% | 7,891 |
| Dec 3, 2025 | 166.00 | 167.90 | 167.80 | 167.80 | 139.69 | 1.08% | 1,500 |
| Dec 2, 2025 | 167.30 | 166.20 | 166.00 | 166.00 | 138.19 | -0.78% | 32,754 |
| Dec 1, 2025 | 173.80 | 168.90 | 166.10 | 167.30 | 139.27 | -3.74% | 20,960 |
| Nov 30, 2025 | 185.20 | 178.10 | 168.50 | 173.80 | 144.68 | -6.16% | 9,758 |
| Nov 27, 2025 | 194.00 | 187.00 | 185.00 | 185.20 | 154.17 | -4.54% | 5,202 |
| Nov 24, 2025 | 195.90 | 195.90 | 193.90 | 194.00 | 161.50 | 0.52% | 3,093 |
| Nov 20, 2025 | 195.90 | 195.90 | 195.90 | 193.00 | 160.67 | - | 1 |
| Nov 18, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 160.67 | - | 60 |
| Nov 17, 2025 | 194.90 | 193.00 | 193.00 | 193.00 | 160.67 | -0.97% | 2,000 |
| Nov 16, 2025 | 194.00 | 197.90 | 194.00 | 194.90 | 162.25 | 0.46% | 1,145 |
| Nov 13, 2025 | 198.00 | 198.70 | 194.00 | 194.00 | 161.50 | 1.68% | 73,784 |
| Nov 12, 2025 | 188.10 | 194.00 | 190.00 | 190.80 | 158.84 | 1.44% | 23,500 |
| Nov 11, 2025 | 186.00 | 192.90 | 186.00 | 188.10 | 156.59 | 1.07% | 12,870 |
| Nov 10, 2025 | 179.90 | 188.70 | 179.90 | 186.10 | 154.92 | 3.45% | 27,873 |
| Nov 9, 2025 | 181.90 | 181.90 | 176.10 | 179.90 | 149.76 | -1.10% | 17,651 |
| Nov 6, 2025 | 188.70 | 188.70 | 181.80 | 181.90 | 151.43 | 0.11% | 3,403 |
| Nov 5, 2025 | 188.90 | 188.90 | 176.00 | 181.70 | 151.26 | -2.31% | 33,484 |
| Nov 4, 2025 | 184.00 | 187.80 | 183.70 | 186.00 | 154.84 | 1.03% | 4,786 |
| Nov 3, 2025 | 187.60 | 184.10 | 184.00 | 184.10 | 153.26 | -1.87% | 19,154 |
| Nov 2, 2025 | 190.00 | 190.00 | 187.60 | 187.60 | 156.17 | - | 1,801 |
| Oct 30, 2025 | 189.00 | 190.90 | 185.00 | 187.60 | 156.17 | 0.64% | 14,324 |
| Oct 29, 2025 | 190.00 | 193.00 | 176.20 | 186.40 | 155.17 | -1.11% | 60,544 |
| Oct 28, 2025 | 189.00 | 189.00 | 187.80 | 188.50 | 156.92 | 2.39% | 4,416 |
| Oct 27, 2025 | 188.00 | 188.00 | 188.00 | 184.10 | 153.26 | 0.49% | 200 |
| Oct 26, 2025 | 183.20 | 183.20 | 183.20 | 183.20 | 152.51 | - | 1 |
| Oct 23, 2025 | 183.70 | 183.70 | 183.20 | 183.20 | 152.51 | 1.66% | 44,621 |
| Oct 22, 2025 | 184.10 | 184.10 | 184.10 | 180.20 | 150.01 | - | 1 |
| Oct 21, 2025 | 184.20 | 184.20 | 180.20 | 180.20 | 150.01 | -1.21% | 1,501 |
| Oct 19, 2025 | 184.20 | 184.20 | 182.40 | 182.40 | 151.84 | 2.13% | 2,020 |
| Oct 15, 2025 | 184.20 | 184.20 | 176.70 | 178.60 | 148.68 | 1.08% | 4,570 |
| Oct 8, 2025 | 182.40 | 182.40 | 182.40 | 176.70 | 147.10 | - | 1 |
| Oct 5, 2025 | 184.20 | 184.20 | 175.10 | 176.70 | 147.10 | -1.23% | 626 |
| Sep 30, 2025 | 181.00 | 181.00 | 181.00 | 178.90 | 148.93 | 1.19% | 712 |
| Sep 29, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 147.18 | - | 2,262 |
| Sep 28, 2025 | 178.00 | 178.00 | 176.00 | 176.80 | 147.18 | 0.40% | 597 |
| Sep 25, 2025 | 175.00 | 178.00 | 163.70 | 176.10 | 146.60 | 4.39% | 10,147 |
| Sep 21, 2025 | 178.00 | 178.00 | 163.00 | 168.70 | 140.44 | 3.50% | 25,159 |
| Sep 18, 2025 | 200.00 | 200.00 | 159.90 | 163.00 | 135.69 | -17.22% | 73,016 |
| Sep 17, 2025 | 195.00 | 196.90 | 196.80 | 196.90 | 163.91 | 0.97% | 5,360 |
| Sep 16, 2025 | 195.40 | 195.30 | 192.20 | 195.00 | 162.33 | -0.20% | 4,791 |
| Sep 15, 2025 | 195.40 | 195.40 | 191.50 | 195.40 | 162.66 | - | 6,598 |
| Sep 14, 2025 | 199.00 | 207.90 | 190.00 | 195.40 | 162.66 | 0.21% | 24,733 |
| Sep 11, 2025 | 194.90 | 197.90 | 194.90 | 195.00 | 162.33 | 0.05% | 1,500 |
| Sep 10, 2025 | 191.90 | 197.90 | 191.90 | 194.90 | 162.25 | 6.21% | 16,321 |
| Sep 9, 2025 | 176.70 | 184.40 | 180.00 | 183.50 | 152.76 | 3.85% | 16,667 |
| Sep 8, 2025 | 168.00 | 180.00 | 168.00 | 176.70 | 147.10 | 4.37% | 15,406 |
| Sep 7, 2025 | 161.20 | 172.00 | 159.90 | 169.30 | 140.94 | 5.02% | 51,355 |
| Sep 4, 2025 | 150.00 | 167.70 | 150.00 | 161.20 | 134.19 | 15.72% | 46,550 |
| Sep 3, 2025 | 141.60 | 141.00 | 138.00 | 139.30 | 115.96 | -1.62% | 19,931 |
| Sep 2, 2025 | 139.40 | 143.00 | 140.90 | 141.60 | 117.88 | 1.58% | 7,100 |
| Sep 1, 2025 | 139.10 | 142.00 | 138.00 | 139.40 | 116.05 | 0.22% | 10,000 |
| Aug 31, 2025 | 137.40 | 140.00 | 137.40 | 139.10 | 115.80 | 1.24% | 11,177 |