The Tel-Aviv Stock Exchange Ltd. (TLV:TASE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 14,650
+440 (3.10%)
Apr 28, 2026, 5:26 PM IDT
TLV:TASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,210.00 | 14,680.00 | 14,180.00 | 14,650.00 | 14,650.00 | 3.10% | 321,363 |
| Apr 27, 2026 | 14,260.00 | 14,360.00 | 14,000.00 | 14,210.00 | 14,210.00 | -0.42% | 293,617 |
| Apr 24, 2026 | 14,420.00 | 14,680.00 | 14,260.00 | 14,270.00 | 14,270.00 | -3.06% | 202,589 |
| Apr 23, 2026 | 14,960.00 | 15,170.00 | 14,630.00 | 14,720.00 | 14,720.00 | -1.60% | 200,345 |
| Apr 20, 2026 | 15,350.00 | 15,350.00 | 14,830.00 | 14,960.00 | 14,960.00 | -1.58% | 196,200 |
| Apr 17, 2026 | 14,930.00 | 15,220.00 | 14,870.00 | 15,200.00 | 15,200.00 | 2.77% | 184,077 |
| Apr 16, 2026 | 15,220.00 | 15,250.00 | 14,780.00 | 14,790.00 | 14,790.00 | -0.80% | 214,397 |
| Apr 15, 2026 | 15,450.00 | 15,600.00 | 14,780.00 | 14,910.00 | 14,910.00 | -2.55% | 266,639 |
| Apr 14, 2026 | 14,950.00 | 15,450.00 | 14,950.00 | 15,300.00 | 15,300.00 | 2.89% | 248,173 |
| Apr 13, 2026 | 15,000.00 | 15,060.00 | 14,450.00 | 14,870.00 | 14,870.00 | -1.85% | 342,160 |
| Apr 10, 2026 | 14,640.00 | 15,440.00 | 14,640.00 | 15,150.00 | 15,150.00 | 3.63% | 306,472 |
| Apr 9, 2026 | 14,730.00 | 14,840.00 | 14,200.00 | 14,620.00 | 14,620.00 | 3.10% | 692,701 |
| Apr 6, 2026 | 14,220.00 | 14,400.00 | 13,950.00 | 14,180.00 | 14,180.00 | - | 278,393 |
| Apr 3, 2026 | 14,130.00 | 14,500.00 | 13,950.00 | 14,180.00 | 14,180.00 | 2.31% | 210,228 |
| Mar 31, 2026 | 13,700.00 | 14,100.00 | 13,420.00 | 13,860.00 | 13,860.00 | 0.87% | 627,865 |
| Mar 30, 2026 | 14,000.00 | 14,000.00 | 12,880.00 | 13,740.00 | 13,740.00 | -2.07% | 1,116,265 |
| Mar 27, 2026 | 14,500.00 | 14,670.00 | 13,800.00 | 14,030.00 | 14,030.00 | -4.75% | 3,850,616 |
| Mar 26, 2026 | 15,000.00 | 15,200.00 | 14,500.00 | 14,730.00 | 14,730.00 | -1.80% | 310,719 |
| Mar 25, 2026 | 14,840.00 | 15,190.00 | 14,810.00 | 15,000.00 | 15,000.00 | 1.08% | 270,047 |
| Mar 24, 2026 | 15,250.00 | 15,450.00 | 14,760.00 | 14,840.00 | 14,840.00 | -2.69% | 357,669 |
| Mar 23, 2026 | 15,400.00 | 15,450.00 | 14,170.00 | 15,250.00 | 15,250.00 | -1.29% | 588,312 |
| Mar 20, 2026 | 15,240.00 | 15,540.00 | 15,240.00 | 15,450.00 | 15,450.00 | 1.38% | 339,424 |
| Mar 19, 2026 | 15,660.00 | 15,740.00 | 15,070.00 | 15,240.00 | 15,240.00 | -2.68% | 431,996 |
| Mar 18, 2026 | 15,720.00 | 15,950.00 | 15,350.00 | 15,660.00 | 15,660.00 | 0.38% | 279,400 |
| Mar 17, 2026 | 15,340.00 | 15,650.00 | 14,850.00 | 15,600.00 | 15,600.00 | 1.69% | 427,875 |
| Mar 16, 2026 | 14,980.00 | 15,490.00 | 14,660.00 | 15,340.00 | 15,340.00 | 2.47% | 270,516 |
| Mar 13, 2026 | 14,900.00 | 15,090.00 | 14,590.00 | 14,970.00 | 14,970.00 | -1.06% | 130,299 |
| Mar 12, 2026 | 14,820.00 | 15,400.00 | 14,440.00 | 15,130.00 | 14,973.73 | 1.75% | 861,407 |
| Mar 11, 2026 | 14,500.00 | 14,950.00 | 13,690.00 | 14,870.00 | 14,716.42 | 2.48% | 877,306 |
| Mar 10, 2026 | 14,560.00 | 15,070.00 | 14,160.00 | 14,510.00 | 14,360.14 | - | 789,169 |
| Mar 9, 2026 | 15,900.00 | 15,900.00 | 14,400.00 | 14,510.00 | 14,360.14 | -10.87% | 1,458,391 |
| Mar 6, 2026 | 17,050.00 | 17,050.00 | 16,070.00 | 16,280.00 | 16,111.86 | -5.90% | 760,209 |
| Mar 5, 2026 | 17,000.00 | 17,390.00 | 16,610.00 | 17,300.00 | 17,121.32 | 2.98% | 796,422 |
| Mar 4, 2026 | 16,150.00 | 17,180.00 | 16,010.00 | 16,800.00 | 16,626.48 | 4.02% | 586,427 |
| Mar 2, 2026 | 15,800.00 | 16,720.00 | 15,800.00 | 16,150.00 | 15,983.20 | 5.83% | 840,015 |
| Feb 27, 2026 | 15,000.00 | 15,330.00 | 14,370.00 | 15,260.00 | 15,102.39 | 2.01% | 431,967 |
| Feb 26, 2026 | 14,600.00 | 15,040.00 | 14,050.00 | 14,960.00 | 14,805.49 | 2.47% | 945,620 |
| Feb 25, 2026 | 15,250.00 | 15,680.00 | 13,860.00 | 14,600.00 | 14,449.21 | -3.63% | 791,480 |
| Feb 24, 2026 | 15,990.00 | 16,200.00 | 14,800.00 | 15,150.00 | 14,993.53 | -5.19% | 780,778 |
| Feb 23, 2026 | 15,940.00 | 16,240.00 | 15,480.00 | 15,980.00 | 15,814.95 | 1.14% | 515,662 |
| Feb 20, 2026 | 15,070.00 | 15,800.00 | 15,060.00 | 15,800.00 | 15,636.81 | 6.40% | 1,339,141 |
| Feb 19, 2026 | 15,620.00 | 15,900.00 | 14,660.00 | 14,850.00 | 14,696.62 | -4.38% | 632,558 |
| Feb 18, 2026 | 15,150.00 | 16,130.00 | 15,150.00 | 15,530.00 | 15,369.60 | 3.53% | 494,403 |
| Feb 17, 2026 | 14,700.00 | 15,080.00 | 14,660.00 | 15,000.00 | 14,845.08 | 2.32% | 385,352 |
| Feb 16, 2026 | 14,800.00 | 15,410.00 | 14,600.00 | 14,660.00 | 14,508.59 | -0.27% | 390,829 |
| Feb 13, 2026 | 14,710.00 | 14,880.00 | 14,080.00 | 14,700.00 | 14,548.17 | -0.07% | 261,384 |
| Feb 12, 2026 | 14,120.00 | 14,930.00 | 14,080.00 | 14,710.00 | 14,558.07 | 3.81% | 569,892 |
| Feb 11, 2026 | 12,720.00 | 14,240.00 | 12,720.00 | 14,170.00 | 14,023.65 | 11.40% | 811,489 |
| Feb 10, 2026 | 12,770.00 | 12,800.00 | 12,620.00 | 12,720.00 | 12,588.62 | 0.79% | 341,407 |
| Feb 9, 2026 | 12,740.00 | 12,800.00 | 12,580.00 | 12,620.00 | 12,489.66 | 0.40% | 255,590 |
| Feb 6, 2026 | 12,790.00 | 12,850.00 | 12,420.00 | 12,570.00 | 12,440.17 | -1.72% | 187,943 |
| Feb 5, 2026 | 12,630.00 | 12,890.00 | 12,490.00 | 12,790.00 | 12,657.90 | 1.27% | 2,143,586 |
| Feb 4, 2026 | 12,810.00 | 12,880.00 | 12,420.00 | 12,630.00 | 12,499.55 | -1.41% | 488,008 |
| Feb 3, 2026 | 12,200.00 | 12,980.00 | 12,140.00 | 12,810.00 | 12,677.69 | 4.32% | 408,564 |
| Feb 2, 2026 | 11,970.00 | 12,280.00 | 11,730.00 | 12,280.00 | 12,153.17 | 2.59% | 503,728 |
| Jan 30, 2026 | 12,380.00 | 12,500.00 | 11,850.00 | 11,970.00 | 11,846.37 | -3.00% | 242,100 |
| Jan 29, 2026 | 12,750.00 | 12,940.00 | 12,210.00 | 12,340.00 | 12,212.55 | -1.99% | 412,609 |
| Jan 28, 2026 | 12,810.00 | 13,120.00 | 12,590.00 | 12,590.00 | 12,459.97 | -1.72% | 473,565 |
| Jan 27, 2026 | 12,580.00 | 12,950.00 | 12,500.00 | 12,810.00 | 12,677.69 | 2.64% | 478,626 |
| Jan 26, 2026 | 12,660.00 | 12,690.00 | 12,430.00 | 12,480.00 | 12,351.10 | -2.80% | 582,752 |
| Jan 23, 2026 | 12,490.00 | 12,910.00 | 12,410.00 | 12,840.00 | 12,707.38 | 3.30% | 270,017 |
| Jan 22, 2026 | 12,200.00 | 12,740.00 | 12,200.00 | 12,430.00 | 12,301.62 | 6.88% | 792,162 |
| Jan 21, 2026 | 11,510.00 | 11,780.00 | 11,440.00 | 11,630.00 | 11,509.88 | 2.02% | 477,506 |
| Jan 20, 2026 | 11,550.00 | 11,650.00 | 11,260.00 | 11,400.00 | 11,282.26 | -0.78% | 282,973 |
| Jan 19, 2026 | 11,410.00 | 11,800.00 | 11,400.00 | 11,490.00 | 11,371.33 | 0.26% | 343,027 |
| Jan 16, 2026 | 11,410.00 | 11,590.00 | 11,380.00 | 11,460.00 | 11,341.64 | 1.06% | 140,370 |
| Jan 15, 2026 | 11,300.00 | 11,440.00 | 11,250.00 | 11,340.00 | 11,222.88 | 0.35% | 357,924 |
| Jan 14, 2026 | 11,410.00 | 11,540.00 | 11,230.00 | 11,300.00 | 11,183.29 | -0.53% | 440,974 |
| Jan 13, 2026 | 11,310.00 | 11,620.00 | 11,090.00 | 11,360.00 | 11,242.67 | 1.07% | 398,874 |
| Jan 12, 2026 | 11,380.00 | 11,380.00 | 11,050.00 | 11,240.00 | 11,123.91 | - | 527,248 |
| Jan 9, 2026 | 11,610.00 | 11,800.00 | 11,100.00 | 11,240.00 | 11,123.91 | -2.77% | 415,851 |
| Jan 8, 2026 | 11,090.00 | 11,830.00 | 10,700.00 | 11,560.00 | 11,440.60 | 4.71% | 1,286,901 |
| Jan 7, 2026 | 10,410.00 | 11,150.00 | 10,410.00 | 11,040.00 | 10,925.98 | 8.24% | 376,653 |
| Jan 6, 2026 | 10,110.00 | 10,300.00 | 10,010.00 | 10,200.00 | 10,094.65 | 1.29% | 256,876 |
| Jan 5, 2026 | 9,800.00 | 10,290.00 | 9,800.00 | 10,070.00 | 9,965.99 | 3.28% | 291,736 |
| Jan 1, 2026 | 9,499.00 | 9,750.00 | 9,495.00 | 9,750.00 | 9,649.30 | 2.74% | 296,313 |
| Dec 31, 2025 | 9,660.00 | 9,750.00 | 9,438.00 | 9,490.00 | 9,391.98 | -1.75% | 622,061 |
| Dec 30, 2025 | 9,551.00 | 9,720.00 | 9,506.00 | 9,659.00 | 9,559.24 | 2.00% | 274,527 |
| Dec 29, 2025 | 9,410.00 | 9,594.00 | 9,324.00 | 9,470.00 | 9,372.19 | 0.64% | 256,404 |
| Dec 28, 2025 | 9,315.00 | 9,638.00 | 9,218.00 | 9,410.00 | 9,312.81 | 1.02% | 154,258 |
| Dec 25, 2025 | 9,455.00 | 9,545.00 | 9,200.00 | 9,315.00 | 9,218.79 | -2.15% | 174,970 |
| Dec 24, 2025 | 9,600.00 | 9,722.00 | 9,426.00 | 9,520.00 | 9,421.67 | -0.28% | 138,328 |
| Dec 23, 2025 | 9,687.00 | 9,743.00 | 9,506.00 | 9,547.00 | 9,448.40 | -1.45% | 217,062 |
| Dec 22, 2025 | 9,674.00 | 9,788.00 | 9,668.00 | 9,687.00 | 9,586.95 | 0.13% | 185,504 |
| Dec 21, 2025 | 9,520.00 | 9,707.00 | 9,520.00 | 9,674.00 | 9,574.08 | 2.49% | 92,551 |
| Dec 18, 2025 | 9,450.00 | 9,494.00 | 9,372.00 | 9,439.00 | 9,341.51 | 0.10% | 283,160 |
| Dec 17, 2025 | 9,483.00 | 9,519.00 | 9,395.00 | 9,430.00 | 9,332.60 | -0.56% | 366,305 |
| Dec 16, 2025 | 9,236.00 | 9,490.00 | 9,210.00 | 9,483.00 | 9,385.06 | 2.67% | 344,567 |
| Dec 15, 2025 | 9,400.00 | 9,434.00 | 9,219.00 | 9,236.00 | 9,140.61 | -1.74% | 237,855 |
| Dec 14, 2025 | 9,345.00 | 9,400.00 | 9,292.00 | 9,400.00 | 9,302.91 | 0.53% | 167,262 |
| Dec 11, 2025 | 9,188.00 | 9,450.00 | 9,188.00 | 9,350.00 | 9,253.43 | 1.76% | 339,310 |
| Dec 10, 2025 | 9,409.00 | 9,500.00 | 9,122.00 | 9,188.00 | 9,093.10 | -2.01% | 273,303 |
| Dec 9, 2025 | 9,424.00 | 9,537.00 | 9,350.00 | 9,376.00 | 9,279.16 | 0.50% | 305,404 |
| Dec 8, 2025 | 9,724.00 | 9,790.00 | 9,301.00 | 9,329.00 | 9,232.65 | -3.49% | 585,151 |
| Dec 7, 2025 | 9,534.00 | 9,868.00 | 9,500.00 | 9,666.00 | 9,566.17 | 2.75% | 343,603 |
| Dec 4, 2025 | 9,084.00 | 9,407.00 | 9,083.00 | 9,407.00 | 9,309.84 | 3.60% | 322,183 |
| Dec 3, 2025 | 9,120.00 | 9,280.00 | 9,020.00 | 9,080.00 | 8,986.22 | -0.18% | 219,536 |
| Dec 2, 2025 | 8,900.00 | 9,096.00 | 8,830.00 | 9,096.00 | 9,002.05 | 1.82% | 307,765 |
| Dec 1, 2025 | 9,100.00 | 9,117.00 | 8,931.00 | 8,933.00 | 8,840.74 | -1.84% | 256,999 |
| Nov 30, 2025 | 8,961.00 | 9,140.00 | 8,950.00 | 9,100.00 | 9,006.01 | 2.20% | 152,824 |