The Tel-Aviv Stock Exchange Ltd. (TLV:TASE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 9,407.00
+327.00 (3.60%)
At close: Dec 4, 2025
TLV:TASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9,084.00 | 9,407.00 | 9,083.00 | 9,407.00 | 9,407.00 | 3.60% | 322,183 |
| Dec 3, 2025 | 9,120.00 | 9,280.00 | 9,020.00 | 9,080.00 | 9,080.00 | -0.18% | 219,536 |
| Dec 2, 2025 | 8,900.00 | 9,096.00 | 8,830.00 | 9,096.00 | 9,096.00 | 1.82% | 307,765 |
| Dec 1, 2025 | 9,100.00 | 9,117.00 | 8,931.00 | 8,933.00 | 8,933.00 | -1.84% | 256,999 |
| Nov 30, 2025 | 8,961.00 | 9,140.00 | 8,950.00 | 9,100.00 | 9,100.00 | 2.20% | 152,824 |
| Nov 27, 2025 | 8,946.00 | 8,999.00 | 8,814.00 | 8,904.00 | 8,904.00 | 0.04% | 247,017 |
| Nov 26, 2025 | 8,726.00 | 8,943.00 | 8,594.00 | 8,900.00 | 8,900.00 | 1.99% | 354,176 |
| Nov 25, 2025 | 8,798.00 | 8,950.00 | 8,711.00 | 8,726.00 | 8,726.00 | -0.39% | 260,238 |
| Nov 24, 2025 | 8,814.00 | 8,861.00 | 8,693.00 | 8,760.00 | 8,760.00 | -0.65% | 551,269 |
| Nov 23, 2025 | 8,897.00 | 8,957.00 | 8,780.00 | 8,817.00 | 8,817.00 | -0.90% | 54,490 |
| Nov 20, 2025 | 9,086.00 | 9,100.00 | 8,711.00 | 8,897.00 | 8,897.00 | -1.53% | 506,733 |
| Nov 19, 2025 | 8,919.00 | 9,077.00 | 8,850.00 | 9,035.00 | 9,035.00 | 1.98% | 500,406 |
| Nov 18, 2025 | 9,013.00 | 9,144.00 | 8,750.00 | 8,860.00 | 8,860.00 | -2.52% | 598,455 |
| Nov 17, 2025 | 9,078.00 | 9,312.00 | 8,721.00 | 9,089.00 | 9,089.00 | -1.00% | 624,143 |
| Nov 16, 2025 | 8,700.00 | 9,190.00 | 8,634.00 | 9,181.00 | 9,181.00 | 3.66% | 277,310 |
| Nov 13, 2025 | 8,669.00 | 8,928.00 | 8,533.00 | 8,857.00 | 8,857.00 | 2.71% | 563,350 |
| Nov 12, 2025 | 8,512.00 | 8,719.00 | 8,477.00 | 8,623.00 | 8,623.00 | 5.09% | 837,831 |
| Nov 11, 2025 | 8,254.00 | 8,331.00 | 8,127.00 | 8,205.00 | 8,205.00 | -0.53% | 308,927 |
| Nov 10, 2025 | 8,354.00 | 8,398.00 | 8,218.00 | 8,249.00 | 8,249.00 | -0.63% | 302,298 |
| Nov 9, 2025 | 8,150.00 | 8,362.00 | 8,135.00 | 8,301.00 | 8,301.00 | 2.13% | 169,768 |
| Nov 6, 2025 | 8,125.00 | 8,292.00 | 8,072.00 | 8,128.00 | 8,128.00 | 0.38% | 1,245,340 |
| Nov 5, 2025 | 7,926.00 | 8,097.00 | 7,879.00 | 8,097.00 | 8,097.00 | 2.49% | 454,292 |
| Nov 4, 2025 | 7,971.00 | 8,091.00 | 7,871.00 | 7,900.00 | 7,900.00 | -1.19% | 363,516 |
| Nov 3, 2025 | 7,700.00 | 8,000.00 | 7,670.00 | 7,995.00 | 7,995.00 | 3.83% | 600,462 |
| Nov 2, 2025 | 7,600.00 | 7,774.00 | 7,580.00 | 7,700.00 | 7,700.00 | 1.32% | 76,534 |
| Oct 30, 2025 | 7,493.00 | 7,680.00 | 7,493.00 | 7,600.00 | 7,600.00 | 1.43% | 462,347 |
| Oct 29, 2025 | 7,478.00 | 7,594.00 | 7,426.00 | 7,493.00 | 7,493.00 | 0.20% | 218,269 |
| Oct 28, 2025 | 7,594.00 | 7,635.00 | 7,424.00 | 7,478.00 | 7,478.00 | -1.54% | 203,926 |
| Oct 27, 2025 | 7,799.00 | 7,800.00 | 7,558.00 | 7,595.00 | 7,595.00 | -2.13% | 258,493 |
| Oct 26, 2025 | 7,750.00 | 7,811.00 | 7,700.00 | 7,760.00 | 7,760.00 | 0.45% | 94,990 |
| Oct 23, 2025 | 7,508.00 | 7,749.00 | 7,475.00 | 7,725.00 | 7,725.00 | 2.30% | 239,349 |
| Oct 22, 2025 | 7,494.00 | 7,568.00 | 7,363.00 | 7,551.00 | 7,551.00 | 0.76% | 244,458 |
| Oct 21, 2025 | 7,517.00 | 7,606.00 | 7,456.00 | 7,494.00 | 7,494.00 | -0.31% | 153,140 |
| Oct 20, 2025 | 7,580.00 | 7,652.00 | 7,482.00 | 7,517.00 | 7,517.00 | -0.83% | 267,478 |
| Oct 19, 2025 | 7,700.00 | 7,749.00 | 7,479.00 | 7,580.00 | 7,580.00 | -1.56% | 127,537 |
| Oct 16, 2025 | 7,649.00 | 7,749.00 | 7,490.00 | 7,700.00 | 7,700.00 | 0.68% | 605,763 |
| Oct 15, 2025 | 7,750.00 | 7,751.00 | 7,547.00 | 7,648.00 | 7,648.00 | -1.06% | 314,092 |
| Oct 12, 2025 | 7,645.00 | 7,780.00 | 7,586.00 | 7,730.00 | 7,730.00 | 0.99% | 174,138 |
| Oct 9, 2025 | 7,767.00 | 7,860.00 | 7,586.00 | 7,654.00 | 7,654.00 | 0.90% | 439,150 |
| Oct 8, 2025 | 7,851.00 | 7,856.00 | 7,581.00 | 7,586.00 | 7,586.00 | -3.36% | 323,851 |
| Oct 5, 2025 | 7,800.00 | 7,904.00 | 7,700.00 | 7,850.00 | 7,850.00 | 2.76% | 443,739 |
| Sep 30, 2025 | 7,640.00 | 7,660.00 | 7,452.00 | 7,639.00 | 7,639.00 | 2.54% | 610,415 |
| Sep 29, 2025 | 7,698.00 | 7,729.00 | 7,420.00 | 7,450.00 | 7,450.00 | -1.82% | 434,997 |
| Sep 28, 2025 | 7,474.00 | 7,608.00 | 7,474.00 | 7,588.00 | 7,588.00 | 2.54% | 181,638 |
| Sep 25, 2025 | 7,540.00 | 7,622.00 | 7,370.00 | 7,400.00 | 7,400.00 | -2.08% | 1,258,950 |
| Sep 21, 2025 | 7,698.00 | 7,700.00 | 7,480.00 | 7,557.00 | 7,557.00 | -3.74% | 424,689 |
| Sep 18, 2025 | 7,641.00 | 7,923.00 | 7,587.00 | 7,851.00 | 7,851.00 | 2.75% | 500,240 |
| Sep 17, 2025 | 7,809.00 | 7,951.00 | 7,540.00 | 7,641.00 | 7,641.00 | -2.15% | 257,150 |
| Sep 16, 2025 | 7,701.00 | 7,950.00 | 7,595.00 | 7,809.00 | 7,809.00 | 0.31% | 305,581 |
| Sep 15, 2025 | 7,930.00 | 8,064.00 | 7,625.00 | 7,785.00 | 7,785.00 | -1.39% | 191,616 |
| Sep 14, 2025 | 7,898.00 | 7,989.00 | 7,881.00 | 7,895.00 | 7,895.00 | -0.04% | 92,704 |
| Sep 11, 2025 | 8,010.00 | 8,150.00 | 7,843.00 | 7,898.00 | 7,898.00 | -1.91% | 178,498 |
| Sep 10, 2025 | 8,155.00 | 8,200.00 | 8,050.00 | 8,052.00 | 8,052.00 | -1.67% | 155,311 |
| Sep 9, 2025 | 7,899.00 | 8,195.00 | 7,840.00 | 8,189.00 | 8,189.00 | 4.45% | 276,983 |
| Sep 8, 2025 | 8,000.00 | 8,015.00 | 7,840.00 | 7,840.00 | 7,840.00 | -2.00% | 139,118 |
| Sep 7, 2025 | 7,750.00 | 8,000.00 | 7,740.00 | 8,000.00 | 8,000.00 | 3.33% | 74,960 |
| Sep 4, 2025 | 7,497.00 | 7,742.00 | 7,482.00 | 7,742.00 | 7,742.00 | 4.26% | 242,384 |
| Sep 3, 2025 | 7,464.00 | 7,608.00 | 7,386.00 | 7,426.00 | 7,426.00 | -0.51% | 124,225 |
| Sep 2, 2025 | 7,607.00 | 7,667.00 | 7,360.00 | 7,464.00 | 7,464.00 | -1.88% | 202,130 |
| Sep 1, 2025 | 7,770.00 | 7,782.00 | 7,603.00 | 7,607.00 | 7,607.00 | -2.10% | 163,331 |
| Aug 31, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,770.00 | 7,770.00 | -0.13% | 44,479 |
| Aug 28, 2025 | 7,825.00 | 7,893.00 | 7,627.00 | 7,780.00 | 7,780.00 | -0.95% | 331,193 |
| Aug 27, 2025 | 7,999.00 | 7,999.00 | 7,794.00 | 7,855.00 | 7,855.00 | -1.28% | 269,452 |
| Aug 26, 2025 | 8,010.00 | 8,020.00 | 7,801.00 | 7,957.00 | 7,957.00 | -0.66% | 654,241 |
| Aug 25, 2025 | 7,951.00 | 8,010.00 | 7,755.00 | 8,010.00 | 8,010.00 | 2.23% | 800,495 |
| Aug 24, 2025 | 7,758.00 | 7,890.00 | 7,758.00 | 7,835.00 | 7,835.00 | 1.50% | 81,386 |
| Aug 21, 2025 | 7,680.00 | 7,750.00 | 7,632.00 | 7,719.00 | 7,719.00 | 0.95% | 166,498 |
| Aug 20, 2025 | 7,599.00 | 7,684.00 | 7,424.00 | 7,646.00 | 7,646.00 | 0.61% | 199,299 |
| Aug 19, 2025 | 7,744.00 | 7,800.00 | 7,580.00 | 7,600.00 | 7,600.00 | -1.86% | 272,346 |
| Aug 18, 2025 | 7,940.00 | 8,000.00 | 7,675.00 | 7,744.00 | 7,744.00 | -2.47% | 331,154 |
| Aug 17, 2025 | 7,718.00 | 7,950.00 | 7,718.00 | 7,940.00 | 7,940.00 | 3.25% | 89,501 |
| Aug 14, 2025 | 7,848.00 | 7,953.00 | 7,602.00 | 7,690.00 | 7,690.00 | -0.89% | 691,042 |
| Aug 13, 2025 | 7,590.00 | 7,989.00 | 7,500.00 | 7,759.00 | 7,759.00 | 2.96% | 466,773 |
| Aug 12, 2025 | 7,205.00 | 7,635.00 | 7,198.00 | 7,536.00 | 7,536.00 | 4.39% | 378,928 |
| Aug 11, 2025 | 7,250.00 | 7,257.00 | 7,103.00 | 7,219.00 | 7,219.00 | -0.39% | 647,753 |
| Aug 10, 2025 | 7,195.00 | 7,274.00 | 7,093.00 | 7,247.00 | 7,247.00 | 0.37% | 127,340 |
| Aug 7, 2025 | 7,282.00 | 7,355.00 | 7,073.00 | 7,220.00 | 7,220.00 | 0.14% | 1,606,258 |
| Aug 6, 2025 | 6,701.00 | 7,210.00 | 6,676.00 | 7,210.00 | 7,210.00 | 11.64% | 1,374,056 |
| Aug 5, 2025 | 6,613.00 | 6,730.00 | 6,389.00 | 6,458.00 | 6,458.00 | -0.94% | 672,454 |
| Aug 4, 2025 | 6,415.00 | 6,566.00 | 6,350.00 | 6,519.00 | 6,519.00 | 1.32% | 622,211 |
| Jul 31, 2025 | 6,365.00 | 6,434.00 | 6,347.00 | 6,434.00 | 6,434.00 | 1.08% | 319,057 |
| Jul 30, 2025 | 6,380.00 | 6,439.00 | 6,300.00 | 6,365.00 | 6,365.00 | -0.39% | 310,041 |
| Jul 29, 2025 | 6,267.00 | 6,423.00 | 6,215.00 | 6,390.00 | 6,390.00 | 1.38% | 413,987 |
| Jul 28, 2025 | 6,250.00 | 6,450.00 | 6,239.00 | 6,303.00 | 6,303.00 | 0.91% | 227,160 |
| Jul 27, 2025 | 6,360.00 | 6,360.00 | 6,180.00 | 6,246.00 | 6,246.00 | -1.79% | 214,660 |
| Jul 24, 2025 | 6,500.00 | 6,500.00 | 6,321.00 | 6,360.00 | 6,360.00 | -2.06% | 356,841 |
| Jul 23, 2025 | 6,348.00 | 6,520.00 | 6,336.00 | 6,494.00 | 6,494.00 | 2.30% | 431,192 |
| Jul 22, 2025 | 6,402.00 | 6,437.00 | 6,307.00 | 6,348.00 | 6,348.00 | -1.20% | 295,998 |
| Jul 21, 2025 | 6,420.00 | 6,516.00 | 6,300.00 | 6,425.00 | 6,425.00 | 0.08% | 573,983 |
| Jul 20, 2025 | 6,420.00 | 6,443.00 | 6,288.00 | 6,420.00 | 6,420.00 | - | 127,738 |
| Jul 17, 2025 | 6,339.00 | 6,420.00 | 6,303.00 | 6,420.00 | 6,420.00 | 1.13% | 564,148 |
| Jul 16, 2025 | 6,237.00 | 6,350.00 | 6,193.00 | 6,348.00 | 6,348.00 | 1.58% | 531,310 |
| Jul 15, 2025 | 6,097.00 | 6,270.00 | 6,095.00 | 6,249.00 | 6,249.00 | 2.19% | 671,607 |
| Jul 14, 2025 | 6,009.00 | 6,131.00 | 5,835.00 | 6,115.00 | 6,115.00 | 1.46% | 612,692 |
| Jul 13, 2025 | 6,080.00 | 6,085.00 | 5,863.00 | 6,027.00 | 6,027.00 | -0.97% | 319,492 |
| Jul 10, 2025 | 6,280.00 | 6,280.00 | 6,083.00 | 6,086.00 | 6,086.00 | -3.09% | 468,496 |
| Jul 9, 2025 | 6,115.00 | 6,280.00 | 6,095.00 | 6,280.00 | 6,280.00 | 2.68% | 523,792 |
| Jul 8, 2025 | 6,297.00 | 6,297.00 | 6,043.00 | 6,116.00 | 6,116.00 | -2.53% | 693,551 |
| Jul 7, 2025 | 6,300.00 | 6,337.00 | 6,121.00 | 6,275.00 | 6,275.00 | -0.40% | 858,047 |
| Jul 6, 2025 | 6,285.00 | 6,335.00 | 6,250.00 | 6,300.00 | 6,300.00 | 0.80% | 181,159 |