Petrotx - Limited Partnership (TLV:PTX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 33.30
-0.30 (-0.89%)
Apr 27, 2026, 5:24 PM IDT
TLV:PTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 33.60 | 34.70 | 33.00 | 33.30 | 33.30 | -0.89% | 21,958 |
| Apr 20, 2026 | 32.30 | 34.70 | 32.50 | 33.60 | 33.60 | 4.02% | 38,645 |
| Apr 17, 2026 | 35.20 | 33.90 | 32.10 | 32.30 | 32.30 | -8.24% | 14,000 |
| Apr 16, 2026 | 36.30 | 35.00 | 33.10 | 35.20 | 35.20 | -3.03% | 3,000 |
| Apr 14, 2026 | 38.40 | 37.90 | 34.90 | 36.30 | 36.30 | -5.47% | 17,477 |
| Apr 13, 2026 | 43.20 | 42.80 | 36.50 | 38.40 | 38.40 | -11.11% | 19,670 |
| Apr 10, 2026 | 42.30 | 43.50 | 43.00 | 43.20 | 43.20 | 2.13% | 27,500 |
| Apr 9, 2026 | 63.00 | 63.00 | 38.10 | 42.30 | 42.30 | -33.07% | 45,455 |
| Apr 6, 2026 | 34.00 | 100.00 | 33.00 | 63.20 | 63.20 | 85.88% | 16,726 |
| Mar 26, 2026 | 36.50 | 35.10 | 33.90 | 34.00 | 34.00 | -6.85% | 77,369 |
| Mar 25, 2026 | 36.50 | 35.10 | 35.10 | 36.50 | 36.50 | - | 6 |
| Mar 19, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.27% | 6,369 |
| Mar 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | 6,460 |
| Mar 12, 2026 | 38.70 | 37.30 | 37.20 | 37.20 | 37.20 | -3.88% | 5,740 |
| Mar 11, 2026 | 41.10 | 39.00 | 38.60 | 38.70 | 38.70 | -5.84% | 7,600 |
| Mar 10, 2026 | 41.50 | 41.30 | 41.00 | 41.10 | 41.10 | -0.96% | 8,600 |
| Mar 9, 2026 | 39.70 | 41.70 | 41.10 | 41.50 | 41.50 | 4.53% | 56,200 |
| Feb 19, 2026 | 39.70 | 37.80 | 37.80 | 39.70 | 39.70 | - | 1 |
| Feb 17, 2026 | 35.00 | 35.00 | 35.00 | 39.70 | 39.70 | - | 9 |
| Feb 16, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | 1,460 |
| Feb 13, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | 2,274 |
| Feb 12, 2026 | 38.00 | 40.00 | 40.00 | 39.70 | 39.70 | 4.47% | 4,409 |
| Feb 11, 2026 | 36.30 | 38.50 | 36.30 | 38.00 | 38.00 | -0.52% | 7,487 |
| Feb 9, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 5,444 |
| Feb 5, 2026 | 37.10 | 39.00 | 37.90 | 38.20 | 38.20 | 2.96% | 12,634 |
| Feb 4, 2026 | 35.70 | 36.40 | 35.70 | 37.10 | 37.10 | -1.07% | 1,990 |
| Feb 3, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 7,900 |
| Feb 2, 2026 | 38.80 | 37.50 | 36.00 | 37.50 | 37.50 | -3.35% | 16,312 |
| Jan 30, 2026 | 40.20 | 38.90 | 38.80 | 38.80 | 38.80 | -3.48% | 4,970 |
| Jan 28, 2026 | 41.80 | 42.00 | 35.10 | 40.20 | 40.20 | -3.83% | 3,000 |
| Jan 22, 2026 | 44.70 | 41.90 | 41.70 | 41.80 | 41.80 | -6.49% | 34,335 |
| Jan 21, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 970 |
| Jan 19, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 970 |
| Jan 15, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 970 |
| Jan 14, 2026 | 49.00 | 49.00 | 43.90 | 44.70 | 44.70 | 12.31% | 10,273 |
| Jan 13, 2026 | 49.00 | 49.00 | 39.70 | 39.80 | 39.80 | 3.92% | 8,893 |
| Jan 12, 2026 | 37.20 | 38.60 | 38.00 | 38.30 | 38.30 | 2.96% | 19,357 |
| Jan 8, 2026 | 35.10 | 48.00 | 35.10 | 37.20 | 37.20 | -22.50% | 5,988 |
| Jan 6, 2026 | 47.30 | 48.80 | 47.30 | 48.00 | 48.00 | -1.64% | 22,684 |
| Jan 5, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | 15,025 |
| Jan 1, 2026 | 51.50 | 49.00 | 48.50 | 48.80 | 48.80 | -5.24% | 4,492 |
| Dec 31, 2025 | 51.50 | 51.50 | 48.20 | 51.50 | 51.50 | - | 294 |
| Dec 28, 2025 | 51.50 | 31.00 | 31.00 | 51.50 | 51.50 | - | 2 |
| Dec 25, 2025 | 50.00 | 50.00 | 50.00 | 51.50 | 51.50 | - | 30 |
| Dec 24, 2025 | 51.50 | 53.90 | 50.00 | 51.50 | 51.50 | - | 11,702 |
| Dec 23, 2025 | 49.50 | 52.00 | 49.50 | 51.50 | 51.50 | 4.04% | 35,297 |
| Dec 22, 2025 | 48.90 | 52.40 | 48.30 | 49.50 | 49.50 | 1.23% | 9,500 |
| Dec 21, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - | 103,401 |
| Dec 18, 2025 | 45.10 | 51.40 | 46.70 | 48.90 | 48.90 | 8.43% | 61,966 |
| Dec 17, 2025 | 45.10 | 44.00 | 44.00 | 45.10 | 45.10 | - | 20 |
| Dec 15, 2025 | 47.20 | 46.00 | 40.00 | 45.10 | 45.10 | -4.45% | 48,081 |
| Dec 14, 2025 | 47.30 | 47.40 | 47.00 | 47.20 | 47.20 | -0.21% | 5,152 |
| Dec 10, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - | 63 |
| Dec 8, 2025 | 47.30 | 47.10 | 47.10 | 47.30 | 47.30 | - | 24 |
| Dec 7, 2025 | 47.40 | 35.10 | 35.10 | 47.30 | 47.30 | -0.21% | 24 |
| Dec 4, 2025 | 49.00 | 49.00 | 46.10 | 47.40 | 47.40 | -3.27% | 10,441 |
| Dec 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.73% | 5,230 |
| Dec 2, 2025 | 47.20 | 47.80 | 47.70 | 47.70 | 47.70 | 1.06% | 3,308 |
| Dec 1, 2025 | 46.60 | 48.50 | 46.80 | 47.20 | 47.20 | 1.29% | 2,201 |
| Nov 27, 2025 | 39.90 | 50.00 | 39.90 | 46.60 | 46.60 | -7.54% | 6,243 |
| Nov 25, 2025 | 50.50 | 50.40 | 50.40 | 50.40 | 50.40 | -0.20% | 19,801 |
| Nov 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 5,740 |
| Nov 20, 2025 | 50.70 | 52.00 | 50.10 | 50.50 | 50.50 | -0.39% | 8,700 |
| Nov 18, 2025 | 52.00 | 52.00 | 50.10 | 50.70 | 50.70 | -2.50% | 7,250 |
| Nov 17, 2025 | 52.00 | 48.70 | 48.70 | 52.00 | 52.00 | - | 69 |
| Nov 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 5,000 |
| Nov 13, 2025 | 53.00 | 53.00 | 51.80 | 52.00 | 52.00 | 6.78% | 9,461 |
| Nov 12, 2025 | 48.40 | 50.20 | 48.00 | 48.70 | 48.70 | 0.62% | 36,506 |
| Nov 11, 2025 | 46.70 | 49.00 | 48.00 | 48.40 | 48.40 | 3.64% | 20,153 |
| Nov 10, 2025 | 44.50 | 48.90 | 42.30 | 46.70 | 46.70 | 4.94% | 8,401 |
| Nov 9, 2025 | 44.30 | 46.60 | 44.40 | 44.50 | 44.50 | 0.45% | 6,927 |
| Nov 6, 2025 | 43.60 | 44.80 | 43.20 | 44.30 | 44.30 | 1.61% | 3,821 |
| Nov 5, 2025 | 40.90 | 45.10 | 39.70 | 43.60 | 43.60 | 6.60% | 12,025 |
| Nov 3, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | 124,200 |
| Nov 2, 2025 | 40.90 | 40.90 | 40.80 | 40.90 | 40.90 | - | 3,100 |
| Oct 30, 2025 | 40.90 | 40.90 | 40.80 | 40.90 | 40.90 | - | 2,400 |
| Oct 29, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | 4,000 |
| Oct 28, 2025 | 38.50 | 42.60 | 39.80 | 40.90 | 40.90 | 6.23% | 16,268 |
| Oct 27, 2025 | 37.90 | 39.70 | 38.30 | 38.50 | 38.50 | 1.58% | 9,500 |