Blender Financial Technologies (TLV:BLND)
Israel
· Delayed Price · Currency is ILS · Price in ILA 644.60
-0.40 (-0.06%)
Mar 9, 2026, 11:51 AM IDT
TLV:BLND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 645.00 | 660.00 | 644.90 | 645.00 | 645.00 | - | 5,508 |
| Mar 4, 2026 | 644.70 | 645.00 | 645.00 | 645.00 | 645.00 | 0.05% | 2,200 |
| Mar 2, 2026 | 643.60 | 645.00 | 643.60 | 644.70 | 644.70 | 0.17% | 3,000 |
| Feb 27, 2026 | 643.00 | 645.00 | 645.00 | 643.60 | 643.60 | 0.09% | 100 |
| Feb 24, 2026 | 643.10 | 643.10 | 643.00 | 643.00 | 643.00 | 0.27% | 2,552 |
| Feb 23, 2026 | 655.00 | 658.10 | 638.00 | 641.30 | 641.30 | -0.26% | 10,958 |
| Feb 20, 2026 | 659.20 | 664.00 | 617.50 | 643.00 | 643.00 | -2.46% | 5,957 |
| Feb 19, 2026 | 650.50 | 700.00 | 635.30 | 659.20 | 659.20 | 1.34% | 12,603 |
| Feb 18, 2026 | 641.10 | 660.00 | 640.00 | 650.50 | 650.50 | 1.47% | 5,420 |
| Feb 17, 2026 | 645.60 | 645.60 | 640.00 | 641.10 | 641.10 | -0.70% | 508 |
| Feb 16, 2026 | 643.10 | 660.00 | 645.00 | 645.60 | 645.60 | 0.39% | 4,155 |
| Feb 13, 2026 | 638.20 | 655.00 | 635.50 | 643.10 | 643.10 | 0.77% | 900 |
| Feb 12, 2026 | 621.80 | 650.20 | 631.60 | 638.20 | 638.20 | 2.64% | 18,393 |
| Feb 11, 2026 | 599.20 | 630.00 | 610.00 | 621.80 | 621.80 | 3.77% | 14,281 |
| Feb 10, 2026 | 559.00 | 620.00 | 572.10 | 599.20 | 599.20 | 7.19% | 6,276 |
| Feb 9, 2026 | 542.60 | 560.00 | 555.30 | 559.00 | 559.00 | 3.02% | 3,800 |
| Feb 6, 2026 | 542.60 | 542.60 | 542.60 | 542.60 | 542.60 | - | 3,897 |
| Feb 5, 2026 | 541.30 | 544.10 | 540.80 | 542.60 | 542.60 | -2.09% | 2,164 |
| Feb 3, 2026 | 554.30 | 589.00 | 554.20 | 554.20 | 554.20 | -0.02% | 335,597 |
| Jan 30, 2026 | 566.70 | 555.00 | 553.50 | 554.30 | 554.30 | -2.19% | 1,500 |
| Jan 28, 2026 | 550.80 | 570.20 | 563.10 | 566.70 | 566.70 | 2.89% | 4,086 |
| Jan 27, 2026 | 564.30 | 570.10 | 549.90 | 550.80 | 550.80 | -2.39% | 43,413 |
| Jan 23, 2026 | 525.90 | 570.20 | 526.00 | 564.30 | 564.30 | 7.30% | 1,331 |
| Jan 22, 2026 | 514.10 | 533.60 | 521.40 | 525.90 | 525.90 | 2.30% | 3,515 |
| Jan 21, 2026 | 541.40 | 528.80 | 487.30 | 514.10 | 514.10 | -5.04% | 2,879 |
| Jan 16, 2026 | 538.70 | 541.40 | 541.40 | 541.40 | 541.40 | 0.50% | 743 |
| Jan 15, 2026 | 538.70 | 539.90 | 516.10 | 538.70 | 538.70 | - | 34,485 |
| Jan 14, 2026 | 550.60 | 540.00 | 537.70 | 538.70 | 538.70 | -2.16% | 5,169 |
| Jan 13, 2026 | 562.00 | 562.00 | 550.00 | 550.60 | 550.60 | -2.24% | 735 |
| Jan 12, 2026 | 564.30 | 564.30 | 558.60 | 563.20 | 563.20 | -0.19% | 2,977 |
| Jan 9, 2026 | 550.90 | 570.20 | 563.70 | 564.30 | 564.30 | 2.43% | 1,991 |
| Jan 7, 2026 | 550.90 | 550.90 | 550.90 | 550.90 | 550.90 | - | 4,962 |
| Jan 6, 2026 | 538.70 | 551.00 | 550.90 | 550.90 | 550.90 | 2.26% | 1,074 |
| Jan 5, 2026 | 535.50 | 547.90 | 547.90 | 538.70 | 538.70 | 0.60% | 100 |
| Jan 1, 2026 | 518.50 | 549.60 | 500.00 | 535.50 | 535.50 | 3.28% | 3,239 |
| Dec 31, 2025 | 550.30 | 560.00 | 500.00 | 518.50 | 518.50 | -5.78% | 68,604 |
| Dec 30, 2025 | 541.50 | 554.10 | 542.00 | 550.30 | 550.30 | 1.63% | 297 |
| Dec 29, 2025 | 546.30 | 549.00 | 540.10 | 541.50 | 541.50 | -0.88% | 4,661 |
| Dec 28, 2025 | 559.70 | 546.60 | 540.10 | 546.30 | 546.30 | -2.39% | 805 |
| Dec 24, 2025 | 566.20 | 553.00 | 553.00 | 559.70 | 559.70 | -1.15% | 198 |
| Dec 22, 2025 | 580.90 | 580.90 | 547.20 | 566.20 | 566.20 | -2.53% | 2,449 |
| Dec 21, 2025 | 588.30 | 574.60 | 574.60 | 580.90 | 580.90 | -1.26% | 215 |
| Dec 18, 2025 | 588.30 | 588.40 | 588.30 | 588.30 | 588.30 | - | 5,645 |
| Dec 16, 2025 | 583.30 | 597.30 | 582.90 | 588.30 | 588.30 | 0.86% | 2,096 |
| Dec 15, 2025 | 596.30 | 595.50 | 582.00 | 583.30 | 583.30 | -2.18% | 3,100 |
| Dec 14, 2025 | 569.60 | 599.00 | 590.00 | 596.30 | 596.30 | 4.69% | 2,050 |
| Dec 11, 2025 | 554.70 | 579.50 | 554.70 | 569.60 | 569.60 | 3.30% | 2,445 |
| Dec 10, 2025 | 532.00 | 560.00 | 528.10 | 551.40 | 551.40 | 5.98% | 3,547 |
| Dec 9, 2025 | 508.40 | 525.00 | 518.20 | 520.30 | 520.30 | 2.34% | 1,300 |
| Dec 8, 2025 | 508.40 | 508.40 | 508.40 | 508.40 | 508.40 | - | 3,063 |
| Dec 7, 2025 | 519.60 | 530.00 | 507.50 | 508.40 | 508.40 | -2.16% | 3,382 |
| Dec 4, 2025 | 497.10 | 520.50 | 508.70 | 519.60 | 519.60 | 4.53% | 1,300 |
| Dec 3, 2025 | 506.80 | 495.10 | 495.10 | 497.10 | 497.10 | -1.91% | 330 |
| Dec 2, 2025 | 495.60 | 507.00 | 507.00 | 506.80 | 506.80 | 2.26% | 394 |
| Nov 30, 2025 | 484.80 | 500.00 | 482.60 | 495.60 | 495.60 | 2.23% | 5,451 |
| Nov 27, 2025 | 502.60 | 502.60 | 480.00 | 484.80 | 484.80 | -3.54% | 4,017 |
| Nov 26, 2025 | 504.30 | 506.80 | 496.70 | 502.60 | 502.60 | -0.34% | 2,050 |
| Nov 25, 2025 | 505.50 | 505.00 | 495.00 | 504.30 | 504.30 | -0.24% | 2,000 |
| Nov 24, 2025 | 507.30 | 504.90 | 504.80 | 505.50 | 505.50 | -0.35% | 275 |
| Nov 23, 2025 | 513.90 | 516.00 | 492.30 | 507.30 | 507.30 | -1.28% | 946 |
| Nov 19, 2025 | 536.30 | 520.20 | 512.20 | 513.90 | 513.90 | -4.18% | 3,772 |
| Nov 17, 2025 | 545.80 | 545.80 | 522.90 | 536.30 | 536.30 | -1.74% | 1,382 |
| Nov 16, 2025 | 548.20 | 560.00 | 531.00 | 545.80 | 545.80 | -0.44% | 1,951 |
| Nov 13, 2025 | 480.60 | 571.90 | 483.40 | 548.20 | 548.20 | 14.07% | 14,134 |
| Nov 12, 2025 | 480.90 | 484.30 | 461.10 | 480.60 | 480.60 | -0.06% | 1,939 |
| Nov 10, 2025 | 503.90 | 503.90 | 470.60 | 480.90 | 480.90 | -4.56% | 4,531 |
| Nov 5, 2025 | 515.90 | 503.90 | 503.90 | 503.90 | 503.90 | -2.33% | 840 |
| Nov 4, 2025 | 520.00 | 520.00 | 507.90 | 515.90 | 515.90 | -1.53% | 205 |
| Nov 2, 2025 | 532.40 | 520.10 | 520.00 | 523.90 | 523.90 | -1.60% | 262 |
| Oct 28, 2025 | 545.00 | 532.40 | 532.30 | 532.40 | 532.40 | -2.31% | 626 |
| Oct 27, 2025 | 549.30 | 540.00 | 540.00 | 545.00 | 545.00 | -0.78% | 185 |
| Oct 26, 2025 | 549.60 | 574.00 | 545.00 | 549.30 | 549.30 | -1.91% | 5,548 |
| Oct 22, 2025 | 584.20 | 560.00 | 560.00 | 560.00 | 560.00 | -4.14% | 423 |
| Oct 20, 2025 | 617.60 | 603.50 | 549.70 | 584.20 | 584.20 | -5.41% | 19,734 |
| Oct 19, 2025 | 618.80 | 619.80 | 618.80 | 617.60 | 617.60 | 2.13% | 343 |
| Oct 16, 2025 | 632.50 | 632.50 | 594.00 | 604.70 | 604.70 | -2.09% | 951 |
| Oct 15, 2025 | 617.80 | 617.80 | 617.00 | 617.60 | 617.60 | 2.83% | 498 |
| Oct 12, 2025 | 586.00 | 619.00 | 586.00 | 600.60 | 600.60 | -2.20% | 4,056 |
| Oct 9, 2025 | 550.30 | 639.00 | 550.30 | 614.10 | 614.10 | 11.47% | 20,127 |
| Oct 8, 2025 | 499.40 | 588.00 | 499.40 | 550.90 | 550.90 | 12.15% | 17,928 |
| Oct 5, 2025 | 499.40 | 499.40 | 479.00 | 491.20 | 491.20 | -1.64% | 10,526 |
| Sep 30, 2025 | 499.90 | 499.90 | 488.30 | 499.40 | 499.40 | -0.10% | 4,010 |
| Sep 29, 2025 | 501.10 | 504.00 | 485.00 | 499.90 | 499.90 | -0.24% | 2,707 |
| Sep 28, 2025 | 524.90 | 501.10 | 501.10 | 501.10 | 501.10 | -4.53% | 900 |
| Sep 25, 2025 | 524.90 | 524.90 | 524.90 | 524.90 | 524.90 | - | 476 |
| Sep 21, 2025 | 561.30 | 530.00 | 524.80 | 524.90 | 524.90 | -6.48% | 875 |
| Sep 18, 2025 | 562.30 | 570.00 | 550.00 | 561.30 | 561.30 | -0.18% | 1,035 |
| Sep 17, 2025 | 518.20 | 579.00 | 518.20 | 562.30 | 562.30 | 8.51% | 9,991 |
| Sep 16, 2025 | 531.40 | 531.40 | 512.70 | 518.20 | 518.20 | -0.21% | 3,560 |
| Sep 15, 2025 | 507.20 | 533.20 | 507.00 | 519.30 | 519.30 | 2.39% | 2,730 |
| Sep 14, 2025 | 494.70 | 532.00 | 495.00 | 507.20 | 507.20 | 2.53% | 2,543 |
| Sep 10, 2025 | 492.80 | 495.00 | 492.80 | 494.70 | 494.70 | 2.72% | 972 |
| Sep 9, 2025 | 474.50 | 494.80 | 463.40 | 481.60 | 481.60 | 1.50% | 8,221 |
| Sep 8, 2025 | 474.30 | 475.00 | 475.00 | 474.50 | 474.50 | 0.04% | 147 |
| Sep 7, 2025 | 457.40 | 475.00 | 468.10 | 474.30 | 474.30 | 3.69% | 5,609 |