Big Tech 50 R&D-Limited Partnership (TLV:BIGT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 169.00
+1.20 (0.72%)
At close: Dec 4, 2025
TLV:BIGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 167.80 | 172.00 | 165.00 | 169.00 | 169.00 | 0.72% | 7,891 |
| Dec 3, 2025 | 166.00 | 167.90 | 167.80 | 167.80 | 167.80 | 1.08% | 1,500 |
| Dec 2, 2025 | 167.30 | 166.20 | 166.00 | 166.00 | 166.00 | -0.78% | 32,754 |
| Dec 1, 2025 | 173.80 | 168.90 | 166.10 | 167.30 | 167.30 | -3.74% | 20,960 |
| Nov 30, 2025 | 185.20 | 178.10 | 168.50 | 173.80 | 173.80 | -6.16% | 9,758 |
| Nov 27, 2025 | 194.00 | 187.00 | 185.00 | 185.20 | 185.20 | -4.54% | 5,202 |
| Nov 24, 2025 | 195.90 | 195.90 | 193.90 | 194.00 | 194.00 | 0.52% | 3,093 |
| Nov 20, 2025 | 195.90 | 195.90 | 195.90 | 193.00 | 193.00 | - | 1 |
| Nov 18, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | 60 |
| Nov 17, 2025 | 194.90 | 193.00 | 193.00 | 193.00 | 193.00 | -0.97% | 2,000 |
| Nov 16, 2025 | 194.00 | 197.90 | 194.00 | 194.90 | 194.90 | 0.46% | 1,145 |
| Nov 13, 2025 | 198.00 | 198.70 | 194.00 | 194.00 | 194.00 | 1.68% | 73,784 |
| Nov 12, 2025 | 188.10 | 194.00 | 190.00 | 190.80 | 190.80 | 1.44% | 23,500 |
| Nov 11, 2025 | 186.00 | 192.90 | 186.00 | 188.10 | 188.10 | 1.07% | 12,870 |
| Nov 10, 2025 | 179.90 | 188.70 | 179.90 | 186.10 | 186.10 | 3.45% | 27,873 |
| Nov 9, 2025 | 181.90 | 181.90 | 176.10 | 179.90 | 179.90 | -1.10% | 17,651 |
| Nov 6, 2025 | 188.70 | 188.70 | 181.80 | 181.90 | 181.90 | 0.11% | 3,403 |
| Nov 5, 2025 | 188.90 | 188.90 | 176.00 | 181.70 | 181.70 | -2.31% | 33,484 |
| Nov 4, 2025 | 184.00 | 187.80 | 183.70 | 186.00 | 186.00 | 1.03% | 4,786 |
| Nov 3, 2025 | 187.60 | 184.10 | 184.00 | 184.10 | 184.10 | -1.87% | 19,154 |
| Nov 2, 2025 | 190.00 | 190.00 | 187.60 | 187.60 | 187.60 | - | 1,801 |
| Oct 30, 2025 | 189.00 | 190.90 | 185.00 | 187.60 | 187.60 | 0.64% | 14,324 |
| Oct 29, 2025 | 190.00 | 193.00 | 176.20 | 186.40 | 186.40 | -1.11% | 60,544 |
| Oct 28, 2025 | 189.00 | 189.00 | 187.80 | 188.50 | 188.50 | 2.39% | 4,416 |
| Oct 27, 2025 | 188.00 | 188.00 | 188.00 | 184.10 | 184.10 | 0.49% | 200 |
| Oct 26, 2025 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - | 1 |
| Oct 23, 2025 | 183.70 | 183.70 | 183.20 | 183.20 | 183.20 | 1.66% | 44,621 |
| Oct 22, 2025 | 184.10 | 184.10 | 184.10 | 180.20 | 180.20 | - | 1 |
| Oct 21, 2025 | 184.20 | 184.20 | 180.20 | 180.20 | 180.20 | -1.21% | 1,501 |
| Oct 19, 2025 | 184.20 | 184.20 | 182.40 | 182.40 | 182.40 | 2.13% | 2,020 |
| Oct 15, 2025 | 184.20 | 184.20 | 176.70 | 178.60 | 178.60 | 1.08% | 4,570 |
| Oct 8, 2025 | 182.40 | 182.40 | 182.40 | 176.70 | 176.70 | - | 1 |
| Oct 5, 2025 | 184.20 | 184.20 | 175.10 | 176.70 | 176.70 | -1.23% | 626 |
| Sep 30, 2025 | 181.00 | 181.00 | 181.00 | 178.90 | 178.90 | 1.19% | 712 |
| Sep 29, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - | 2,262 |
| Sep 28, 2025 | 178.00 | 178.00 | 176.00 | 176.80 | 176.80 | 0.40% | 597 |
| Sep 25, 2025 | 175.00 | 178.00 | 163.70 | 176.10 | 176.10 | 4.39% | 10,147 |
| Sep 21, 2025 | 178.00 | 178.00 | 163.00 | 168.70 | 168.70 | 3.50% | 25,159 |
| Sep 18, 2025 | 200.00 | 200.00 | 159.90 | 163.00 | 163.00 | -17.22% | 73,016 |
| Sep 17, 2025 | 195.00 | 196.90 | 196.80 | 196.90 | 196.90 | 0.97% | 5,360 |
| Sep 16, 2025 | 195.40 | 195.30 | 192.20 | 195.00 | 195.00 | -0.20% | 4,791 |
| Sep 15, 2025 | 195.40 | 195.40 | 191.50 | 195.40 | 195.40 | - | 6,598 |
| Sep 14, 2025 | 199.00 | 207.90 | 190.00 | 195.40 | 195.40 | 0.21% | 24,733 |
| Sep 11, 2025 | 194.90 | 197.90 | 194.90 | 195.00 | 195.00 | 0.05% | 1,500 |
| Sep 10, 2025 | 191.90 | 197.90 | 191.90 | 194.90 | 194.90 | 6.21% | 16,321 |
| Sep 9, 2025 | 176.70 | 184.40 | 180.00 | 183.50 | 183.50 | 3.85% | 16,667 |
| Sep 8, 2025 | 168.00 | 180.00 | 168.00 | 176.70 | 176.70 | 4.37% | 15,406 |
| Sep 7, 2025 | 161.20 | 172.00 | 159.90 | 169.30 | 169.30 | 5.02% | 51,355 |
| Sep 4, 2025 | 150.00 | 167.70 | 150.00 | 161.20 | 161.20 | 15.72% | 46,550 |
| Sep 3, 2025 | 141.60 | 141.00 | 138.00 | 139.30 | 139.30 | -1.62% | 19,931 |
| Sep 2, 2025 | 139.40 | 143.00 | 140.90 | 141.60 | 141.60 | 1.58% | 7,100 |
| Sep 1, 2025 | 139.10 | 142.00 | 138.00 | 139.40 | 139.40 | 0.22% | 10,000 |
| Aug 31, 2025 | 137.40 | 140.00 | 137.40 | 139.10 | 139.10 | 1.24% | 11,177 |
| Aug 27, 2025 | 139.80 | 139.80 | 136.80 | 137.40 | 137.40 | -1.72% | 4,318 |
| Aug 26, 2025 | 138.50 | 141.00 | 138.50 | 139.80 | 139.80 | 0.94% | 3,453 |
| Aug 25, 2025 | 137.70 | 150.00 | 135.00 | 138.50 | 138.50 | 0.58% | 27,361 |
| Aug 24, 2025 | 141.90 | 141.00 | 134.00 | 137.70 | 137.70 | -2.96% | 16,239 |
| Aug 20, 2025 | 140.20 | 142.00 | 141.70 | 141.90 | 141.90 | 1.21% | 6,721 |
| Aug 17, 2025 | 141.80 | 141.80 | 138.00 | 140.20 | 140.20 | -1.13% | 12,750 |
| Aug 14, 2025 | 141.40 | 150.00 | 139.00 | 141.80 | 141.80 | 0.28% | 22,633 |
| Aug 11, 2025 | 144.50 | 141.40 | 141.40 | 141.40 | 141.40 | -2.15% | 3,026 |
| Aug 10, 2025 | 140.30 | 147.00 | 141.00 | 144.50 | 144.50 | 2.99% | 7,128 |
| Aug 5, 2025 | 140.00 | 141.00 | 140.00 | 140.30 | 140.30 | 0.21% | 11,500 |
| Aug 4, 2025 | 142.10 | 140.00 | 139.90 | 140.00 | 140.00 | -1.48% | 4,500 |
| Jul 31, 2025 | 139.10 | 142.10 | 142.10 | 142.10 | 142.10 | 2.16% | 2,910 |
| Jul 28, 2025 | 140.10 | 139.10 | 139.00 | 139.10 | 139.10 | -0.71% | 3,700 |
| Jul 27, 2025 | 143.70 | 140.60 | 140.00 | 140.10 | 140.10 | -2.51% | 12,977 |
| Jul 23, 2025 | 145.30 | 144.00 | 143.50 | 143.70 | 143.70 | -1.10% | 12,396 |
| Jul 22, 2025 | 143.80 | 145.30 | 145.30 | 145.30 | 145.30 | 1.04% | 1,774 |
| Jul 21, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - | 2,834 |
| Jul 20, 2025 | 140.70 | 146.50 | 142.00 | 143.80 | 143.80 | 2.20% | 30,035 |
| Jul 17, 2025 | 139.90 | 141.00 | 140.00 | 140.70 | 140.70 | 0.57% | 26,314 |
| Jul 10, 2025 | 139.00 | 142.00 | 137.80 | 139.90 | 139.90 | 0.65% | 4,000 |
| Jul 9, 2025 | 139.30 | 139.00 | 139.00 | 139.00 | 139.00 | -0.22% | 3,574 |
| Jul 8, 2025 | 145.80 | 142.00 | 128.50 | 139.30 | 139.30 | -4.46% | 15,300 |
| Jul 3, 2025 | 145.00 | 148.50 | 148.50 | 145.80 | 145.80 | 0.55% | 336 |
| Jul 2, 2025 | 143.50 | 158.10 | 143.50 | 145.00 | 145.00 | -24.32% | 13,454 |
| Jul 1, 2025 | 191.60 | 191.70 | 191.60 | 191.60 | 143.54 | - | 5,900 |
| Jun 30, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 143.54 | - | 574 |
| Jun 29, 2025 | 186.90 | 191.80 | 191.10 | 191.60 | 143.54 | 2.51% | 5,018 |
| Jun 26, 2025 | 184.10 | 187.00 | 186.00 | 186.90 | 140.02 | 1.52% | 7,316 |
| Jun 25, 2025 | 183.90 | 184.30 | 183.00 | 184.10 | 137.92 | 4.60% | 44,253 |
| Jun 22, 2025 | 166.00 | 177.10 | 166.00 | 176.00 | 131.85 | 6.02% | 25,806 |
| Jun 18, 2025 | 165.00 | 166.00 | 166.00 | 166.00 | 124.36 | 0.61% | 2,600 |
| Jun 17, 2025 | 159.40 | 175.00 | 162.90 | 165.00 | 123.61 | 3.51% | 3,627 |
| Jun 16, 2025 | 164.40 | 160.80 | 159.10 | 159.40 | 119.42 | -3.04% | 4,974 |
| Jun 12, 2025 | 168.00 | 165.00 | 158.10 | 164.40 | 123.16 | -2.14% | 7,478 |
| Jun 11, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 125.86 | - | 350 |
| Jun 10, 2025 | 168.70 | 168.10 | 168.00 | 168.00 | 125.86 | -0.41% | 10,788 |
| Jun 9, 2025 | 168.70 | 168.70 | 168.70 | 168.70 | 126.38 | - | 596 |
| Jun 8, 2025 | 171.80 | 169.00 | 168.10 | 168.70 | 126.38 | -1.80% | 7,500 |