The Tel-Aviv Stock Exchange Ltd. (TLV:TASE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 16,280
-1,020 (-5.90%)
Mar 6, 2026, 1:48 PM IDT
TLV:TASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17,000.00 | 17,390.00 | 16,610.00 | 17,300.00 | 17,300.00 | 2.98% | 796,422 |
| Mar 4, 2026 | 16,150.00 | 17,180.00 | 16,010.00 | 16,800.00 | 16,800.00 | 4.02% | 586,427 |
| Mar 2, 2026 | 15,800.00 | 16,720.00 | 15,800.00 | 16,150.00 | 16,150.00 | 5.83% | 840,015 |
| Feb 27, 2026 | 15,000.00 | 15,330.00 | 14,370.00 | 15,260.00 | 15,260.00 | 2.01% | 431,967 |
| Feb 26, 2026 | 14,600.00 | 15,040.00 | 14,050.00 | 14,960.00 | 14,960.00 | 2.47% | 945,620 |
| Feb 25, 2026 | 15,250.00 | 15,680.00 | 13,860.00 | 14,600.00 | 14,600.00 | -3.63% | 791,480 |
| Feb 24, 2026 | 15,990.00 | 16,200.00 | 14,800.00 | 15,150.00 | 15,150.00 | -5.19% | 780,778 |
| Feb 23, 2026 | 15,940.00 | 16,240.00 | 15,480.00 | 15,980.00 | 15,980.00 | 1.14% | 515,662 |
| Feb 20, 2026 | 15,070.00 | 15,800.00 | 15,060.00 | 15,800.00 | 15,800.00 | 6.40% | 1,339,141 |
| Feb 19, 2026 | 15,620.00 | 15,900.00 | 14,660.00 | 14,850.00 | 14,850.00 | -4.38% | 632,558 |
| Feb 18, 2026 | 15,150.00 | 16,130.00 | 15,150.00 | 15,530.00 | 15,530.00 | 3.53% | 494,403 |
| Feb 17, 2026 | 14,700.00 | 15,080.00 | 14,660.00 | 15,000.00 | 15,000.00 | 2.32% | 385,352 |
| Feb 16, 2026 | 14,800.00 | 15,410.00 | 14,600.00 | 14,660.00 | 14,660.00 | -0.27% | 390,829 |
| Feb 13, 2026 | 14,710.00 | 14,880.00 | 14,080.00 | 14,700.00 | 14,700.00 | -0.07% | 261,384 |
| Feb 12, 2026 | 14,120.00 | 14,930.00 | 14,080.00 | 14,710.00 | 14,710.00 | 3.81% | 569,892 |
| Feb 11, 2026 | 12,720.00 | 14,240.00 | 12,720.00 | 14,170.00 | 14,170.00 | 11.40% | 811,489 |
| Feb 10, 2026 | 12,770.00 | 12,800.00 | 12,620.00 | 12,720.00 | 12,720.00 | 0.79% | 341,407 |
| Feb 9, 2026 | 12,740.00 | 12,800.00 | 12,580.00 | 12,620.00 | 12,620.00 | 0.40% | 255,590 |
| Feb 6, 2026 | 12,790.00 | 12,850.00 | 12,420.00 | 12,570.00 | 12,570.00 | -1.72% | 187,943 |
| Feb 5, 2026 | 12,630.00 | 12,890.00 | 12,490.00 | 12,790.00 | 12,790.00 | 1.27% | 2,143,586 |
| Feb 4, 2026 | 12,810.00 | 12,880.00 | 12,420.00 | 12,630.00 | 12,630.00 | -1.41% | 488,008 |
| Feb 3, 2026 | 12,200.00 | 12,980.00 | 12,140.00 | 12,810.00 | 12,810.00 | 4.32% | 408,564 |
| Feb 2, 2026 | 11,970.00 | 12,280.00 | 11,730.00 | 12,280.00 | 12,280.00 | 2.59% | 503,728 |
| Jan 30, 2026 | 12,380.00 | 12,500.00 | 11,850.00 | 11,970.00 | 11,970.00 | -3.00% | 242,100 |
| Jan 29, 2026 | 12,750.00 | 12,940.00 | 12,210.00 | 12,340.00 | 12,340.00 | -1.99% | 412,609 |
| Jan 28, 2026 | 12,810.00 | 13,120.00 | 12,590.00 | 12,590.00 | 12,590.00 | -1.72% | 473,565 |
| Jan 27, 2026 | 12,580.00 | 12,950.00 | 12,500.00 | 12,810.00 | 12,810.00 | 2.64% | 478,626 |
| Jan 26, 2026 | 12,660.00 | 12,690.00 | 12,430.00 | 12,480.00 | 12,480.00 | -2.80% | 582,752 |
| Jan 23, 2026 | 12,490.00 | 12,910.00 | 12,410.00 | 12,840.00 | 12,840.00 | 3.30% | 270,017 |
| Jan 22, 2026 | 12,200.00 | 12,740.00 | 12,200.00 | 12,430.00 | 12,430.00 | 6.88% | 792,162 |
| Jan 21, 2026 | 11,510.00 | 11,780.00 | 11,440.00 | 11,630.00 | 11,630.00 | 2.02% | 477,506 |
| Jan 20, 2026 | 11,550.00 | 11,650.00 | 11,260.00 | 11,400.00 | 11,400.00 | -0.78% | 282,973 |
| Jan 19, 2026 | 11,410.00 | 11,800.00 | 11,400.00 | 11,490.00 | 11,490.00 | 0.26% | 343,027 |
| Jan 16, 2026 | 11,410.00 | 11,590.00 | 11,380.00 | 11,460.00 | 11,460.00 | 1.06% | 140,370 |
| Jan 15, 2026 | 11,300.00 | 11,440.00 | 11,250.00 | 11,340.00 | 11,340.00 | 0.35% | 357,924 |
| Jan 14, 2026 | 11,410.00 | 11,540.00 | 11,230.00 | 11,300.00 | 11,300.00 | -0.53% | 440,974 |
| Jan 13, 2026 | 11,310.00 | 11,620.00 | 11,090.00 | 11,360.00 | 11,360.00 | 1.07% | 398,874 |
| Jan 12, 2026 | 11,380.00 | 11,380.00 | 11,050.00 | 11,240.00 | 11,240.00 | - | 527,248 |
| Jan 9, 2026 | 11,610.00 | 11,800.00 | 11,100.00 | 11,240.00 | 11,240.00 | -2.77% | 415,851 |
| Jan 8, 2026 | 11,090.00 | 11,830.00 | 10,700.00 | 11,560.00 | 11,560.00 | 4.71% | 1,286,901 |
| Jan 7, 2026 | 10,410.00 | 11,150.00 | 10,410.00 | 11,040.00 | 11,040.00 | 8.24% | 376,653 |
| Jan 6, 2026 | 10,110.00 | 10,300.00 | 10,010.00 | 10,200.00 | 10,200.00 | 1.29% | 256,876 |
| Jan 5, 2026 | 9,800.00 | 10,290.00 | 9,800.00 | 10,070.00 | 10,070.00 | 3.28% | 291,736 |
| Jan 1, 2026 | 9,499.00 | 9,750.00 | 9,495.00 | 9,750.00 | 9,750.00 | 2.74% | 296,313 |
| Dec 31, 2025 | 9,660.00 | 9,750.00 | 9,438.00 | 9,490.00 | 9,490.00 | -1.75% | 622,061 |
| Dec 30, 2025 | 9,551.00 | 9,720.00 | 9,506.00 | 9,659.00 | 9,659.00 | 2.00% | 274,527 |
| Dec 29, 2025 | 9,410.00 | 9,594.00 | 9,324.00 | 9,470.00 | 9,470.00 | 0.64% | 256,404 |
| Dec 28, 2025 | 9,315.00 | 9,638.00 | 9,218.00 | 9,410.00 | 9,410.00 | 1.02% | 154,258 |
| Dec 25, 2025 | 9,455.00 | 9,545.00 | 9,200.00 | 9,315.00 | 9,315.00 | -2.15% | 174,970 |
| Dec 24, 2025 | 9,600.00 | 9,722.00 | 9,426.00 | 9,520.00 | 9,520.00 | -0.28% | 138,328 |
| Dec 23, 2025 | 9,687.00 | 9,743.00 | 9,506.00 | 9,547.00 | 9,547.00 | -1.45% | 217,062 |
| Dec 22, 2025 | 9,674.00 | 9,788.00 | 9,668.00 | 9,687.00 | 9,687.00 | 0.13% | 185,504 |
| Dec 21, 2025 | 9,520.00 | 9,707.00 | 9,520.00 | 9,674.00 | 9,674.00 | 2.49% | 92,551 |
| Dec 18, 2025 | 9,450.00 | 9,494.00 | 9,372.00 | 9,439.00 | 9,439.00 | 0.10% | 283,160 |
| Dec 17, 2025 | 9,483.00 | 9,519.00 | 9,395.00 | 9,430.00 | 9,430.00 | -0.56% | 366,305 |
| Dec 16, 2025 | 9,236.00 | 9,490.00 | 9,210.00 | 9,483.00 | 9,483.00 | 2.67% | 344,567 |
| Dec 15, 2025 | 9,400.00 | 9,434.00 | 9,219.00 | 9,236.00 | 9,236.00 | -1.74% | 237,855 |
| Dec 14, 2025 | 9,345.00 | 9,400.00 | 9,292.00 | 9,400.00 | 9,400.00 | 0.53% | 167,262 |
| Dec 11, 2025 | 9,188.00 | 9,450.00 | 9,188.00 | 9,350.00 | 9,350.00 | 1.76% | 339,310 |
| Dec 10, 2025 | 9,409.00 | 9,500.00 | 9,122.00 | 9,188.00 | 9,188.00 | -2.01% | 273,303 |
| Dec 9, 2025 | 9,424.00 | 9,537.00 | 9,350.00 | 9,376.00 | 9,376.00 | 0.50% | 305,404 |
| Dec 8, 2025 | 9,724.00 | 9,790.00 | 9,301.00 | 9,329.00 | 9,329.00 | -3.49% | 585,151 |
| Dec 7, 2025 | 9,534.00 | 9,868.00 | 9,500.00 | 9,666.00 | 9,666.00 | 2.75% | 343,603 |
| 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 |