Taya Investment Co., Ltd. (TLV:TAYA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,120.00
-23.00 (-0.45%)
At close: Mar 9, 2026
Taya Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,150.00 | 5,000.00 | 5,000.00 | 5,143.00 | 5,143.00 | -0.14% | 2 |
| Mar 5, 2026 | 5,120.00 | 5,190.00 | 5,190.00 | 5,150.00 | 5,150.00 | 0.59% | 17 |
| Mar 4, 2026 | 5,134.00 | 4,990.00 | 4,990.00 | 5,120.00 | 5,120.00 | -0.27% | 4 |
| Mar 2, 2026 | 4,993.00 | 5,290.00 | 5,290.00 | 5,134.00 | 5,134.00 | 2.82% | 19 |
| Feb 27, 2026 | 4,996.00 | 4,991.00 | 4,980.00 | 4,993.00 | 4,993.00 | -0.06% | 13 |
| Feb 26, 2026 | 5,000.00 | 4,980.00 | 4,980.00 | 4,996.00 | 4,996.00 | -0.08% | 7 |
| Feb 25, 2026 | 5,134.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -2.61% | 1,089 |
| Feb 24, 2026 | 5,161.00 | 5,161.00 | 5,010.00 | 5,134.00 | 5,134.00 | -0.52% | 17 |
| Feb 23, 2026 | 5,201.00 | 5,284.00 | 4,950.00 | 5,161.00 | 5,161.00 | -0.77% | 1,432 |
| Feb 20, 2026 | 5,209.00 | 5,160.00 | 5,160.00 | 5,201.00 | 5,201.00 | -0.15% | 6 |
| Feb 19, 2026 | 5,304.00 | 5,150.00 | 5,150.00 | 5,209.00 | 5,209.00 | -1.79% | 24 |
| Feb 18, 2026 | 5,170.00 | 5,398.00 | 5,398.00 | 5,304.00 | 5,304.00 | 2.59% | 23 |
| Feb 17, 2026 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | - | 1,004 |
| Feb 16, 2026 | 5,198.00 | 5,198.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.54% | 1,053 |
| Feb 13, 2026 | 5,170.00 | 5,250.00 | 5,170.00 | 5,198.00 | 5,198.00 | 0.33% | 17 |
| Feb 12, 2026 | 5,483.00 | 5,181.00 | 5,181.00 | 5,181.00 | 5,181.00 | -5.51% | 64 |
| Feb 11, 2026 | 5,483.00 | 5,483.00 | 5,483.00 | 5,483.00 | 5,483.00 | - | 1 |
| Feb 9, 2026 | 5,483.00 | 5,483.00 | 5,483.00 | 5,483.00 | 5,483.00 | - | 2 |
| Feb 6, 2026 | 5,499.00 | 5,499.00 | 5,090.00 | 5,483.00 | 5,483.00 | -0.29% | 104 |
| Feb 5, 2026 | 5,118.00 | 5,499.00 | 5,499.00 | 5,499.00 | 5,499.00 | 7.44% | 1,201 |
| Feb 4, 2026 | 5,081.00 | 5,155.00 | 5,070.00 | 5,118.00 | 5,118.00 | 0.73% | 46 |
| Feb 3, 2026 | 5,093.00 | 5,155.00 | 5,080.00 | 5,081.00 | 5,081.00 | -0.24% | 1,029 |
| Feb 2, 2026 | 5,106.00 | 5,150.00 | 5,091.00 | 5,093.00 | 5,093.00 | -0.25% | 1,032 |
| Jan 30, 2026 | 5,108.00 | 5,093.00 | 5,093.00 | 5,106.00 | 5,106.00 | -0.04% | 5 |
| Jan 29, 2026 | 5,112.00 | 5,097.00 | 5,097.00 | 5,108.00 | 5,108.00 | -0.08% | 10 |
| Jan 28, 2026 | 5,114.00 | 5,100.00 | 5,100.00 | 5,112.00 | 5,112.00 | -0.04% | 6 |
| Jan 27, 2026 | 5,120.00 | 5,106.00 | 5,105.00 | 5,114.00 | 5,114.00 | -0.12% | 16 |
| Jan 26, 2026 | 5,120.00 | 5,170.00 | 4,961.00 | 5,120.00 | 5,120.00 | - | 1,989 |
| Jan 23, 2026 | 5,134.00 | 5,119.00 | 5,119.00 | 5,120.00 | 5,120.00 | -0.27% | 38 |
| Jan 22, 2026 | 5,120.00 | 5,155.00 | 5,107.00 | 5,134.00 | 5,134.00 | 0.27% | 37 |
| Jan 21, 2026 | 5,137.00 | 5,122.00 | 4,950.00 | 5,120.00 | 5,120.00 | -0.33% | 1,009 |
| Jan 20, 2026 | 5,155.00 | 5,140.00 | 4,950.00 | 5,137.00 | 5,137.00 | -0.35% | 1,015 |
| Jan 19, 2026 | 5,104.00 | 5,155.00 | 5,155.00 | 5,155.00 | 5,155.00 | 1.00% | 400 |
| Jan 16, 2026 | 4,989.00 | 5,104.00 | 5,104.00 | 5,104.00 | 5,104.00 | 2.31% | 117 |
| Jan 15, 2026 | 5,004.00 | 5,075.00 | 4,989.00 | 4,989.00 | 4,989.00 | -0.30% | 1,305 |
| Jan 14, 2026 | 5,020.00 | 5,004.00 | 5,004.00 | 5,004.00 | 5,004.00 | -0.32% | 1,001 |
| Jan 13, 2026 | 5,035.00 | 5,037.00 | 5,020.00 | 5,020.00 | 5,020.00 | -0.30% | 1,022 |
| Jan 12, 2026 | 5,051.00 | 5,051.00 | 5,035.00 | 5,035.00 | 5,035.00 | -0.32% | 1,002 |
| Jan 9, 2026 | 5,025.00 | 5,155.00 | 5,155.00 | 5,051.00 | 5,051.00 | 0.52% | 8 |
| Jan 8, 2026 | 5,028.00 | 5,113.00 | 5,025.00 | 5,025.00 | 5,025.00 | -0.06% | 1,295 |
| Jan 7, 2026 | 5,028.00 | 5,028.00 | 5,028.00 | 5,028.00 | 5,028.00 | - | 3 |
| Jan 6, 2026 | 5,025.00 | 5,122.00 | 5,025.00 | 5,028.00 | 5,028.00 | 0.06% | 481 |
| Jan 5, 2026 | 5,035.00 | 5,084.00 | 5,025.00 | 5,025.00 | 5,025.00 | -0.20% | 1,002 |
| Jan 1, 2026 | 5,050.00 | 5,129.00 | 5,034.00 | 5,035.00 | 5,035.00 | -0.30% | 1,252 |
| Dec 31, 2025 | 5,081.00 | 5,298.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.61% | 1,001 |
| Dec 30, 2025 | 5,055.00 | 5,148.00 | 5,070.00 | 5,081.00 | 5,081.00 | 0.51% | 1,335 |
| Dec 29, 2025 | 5,051.00 | 5,080.00 | 5,054.00 | 5,055.00 | 5,055.00 | 0.08% | 943 |
| Dec 28, 2025 | 5,015.00 | 5,055.00 | 5,048.00 | 5,051.00 | 5,051.00 | 0.72% | 1,496 |
| Dec 25, 2025 | 4,991.00 | 5,055.00 | 5,001.00 | 5,015.00 | 5,015.00 | 0.48% | 46 |
| Dec 24, 2025 | 5,001.00 | 5,020.00 | 4,990.00 | 4,991.00 | 4,991.00 | -0.20% | 1,276 |
| Dec 23, 2025 | 4,995.00 | 5,038.00 | 4,995.00 | 5,001.00 | 5,001.00 | -0.16% | 654 |
| Dec 22, 2025 | 5,021.00 | 5,011.00 | 4,701.00 | 5,009.00 | 5,009.00 | -0.24% | 1,264 |
| Dec 21, 2025 | 5,021.00 | 5,021.00 | 5,021.00 | 5,021.00 | 5,021.00 | - | 59 |
| Dec 18, 2025 | 5,014.00 | 5,108.00 | 5,108.00 | 5,021.00 | 5,021.00 | 0.14% | 3 |
| Dec 17, 2025 | 5,006.00 | 5,118.00 | 5,118.00 | 5,014.00 | 5,014.00 | 0.16% | 3 |
| Dec 15, 2025 | 5,011.00 | 5,113.00 | 4,990.00 | 5,006.00 | 5,006.00 | -0.10% | 753 |
| Dec 14, 2025 | 5,011.00 | 5,011.00 | 5,011.00 | 5,011.00 | 5,011.00 | - | 5 |
| Dec 11, 2025 | 4,998.00 | 5,105.00 | 5,105.00 | 5,011.00 | 5,011.00 | 0.26% | 5 |
| Dec 10, 2025 | 4,944.00 | 5,000.00 | 4,930.00 | 4,998.00 | 4,998.00 | 1.09% | 205 |
| Dec 9, 2025 | 4,945.00 | 4,930.00 | 4,930.00 | 4,944.00 | 4,944.00 | -0.02% | 2 |
| Dec 8, 2025 | 4,951.00 | 5,000.00 | 4,945.00 | 4,945.00 | 4,945.00 | -0.12% | 1,206 |
| Dec 7, 2025 | 5,029.00 | 5,098.00 | 4,950.00 | 4,951.00 | 4,951.00 | -1.55% | 1,204 |
| Dec 4, 2025 | 4,950.00 | 5,050.00 | 4,945.00 | 5,029.00 | 5,029.00 | 1.60% | 516 |
| Dec 3, 2025 | 4,985.00 | 4,952.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.70% | 1,001 |
| Dec 2, 2025 | 4,955.00 | 5,155.00 | 5,155.00 | 4,985.00 | 4,985.00 | 0.61% | 6 |
| Dec 1, 2025 | 5,001.00 | 5,118.00 | 4,955.00 | 4,955.00 | 4,955.00 | -0.92% | 1,001 |
| Nov 30, 2025 | 4,959.00 | 5,078.00 | 5,000.00 | 5,001.00 | 5,001.00 | 0.85% | 506 |
| Nov 27, 2025 | 4,955.00 | 5,118.00 | 5,118.00 | 4,959.00 | 4,959.00 | 0.08% | 1 |
| Nov 26, 2025 | 4,926.00 | 4,955.00 | 4,950.00 | 4,955.00 | 4,955.00 | 0.59% | 218 |
| Nov 25, 2025 | 4,926.00 | 4,910.00 | 4,910.00 | 4,926.00 | 4,926.00 | - | 1 |
| Nov 24, 2025 | 4,925.00 | 5,050.00 | 4,925.00 | 4,926.00 | 4,926.00 | 0.02% | 1,043 |
| Nov 23, 2025 | 4,926.00 | 5,000.00 | 4,925.00 | 4,925.00 | 4,925.00 | -0.02% | 1,004 |
| Nov 19, 2025 | 4,920.00 | 5,000.00 | 4,911.00 | 4,926.00 | 4,926.00 | 0.12% | 14 |
| Nov 18, 2025 | 4,910.00 | 5,100.00 | 5,100.00 | 4,920.00 | 4,920.00 | 0.20% | 2 |
| Nov 17, 2025 | 4,920.00 | 4,920.00 | 4,910.00 | 4,910.00 | 4,910.00 | -0.20% | 1,000 |
| Nov 16, 2025 | 4,988.00 | 5,200.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.36% | 2,001 |
| Nov 13, 2025 | 4,934.00 | 5,353.00 | 5,353.00 | 4,988.00 | 4,988.00 | 1.09% | 5 |
| Nov 12, 2025 | 4,910.00 | 5,096.00 | 5,096.00 | 4,934.00 | 4,934.00 | 0.49% | 5 |
| Nov 11, 2025 | 4,925.00 | 5,019.00 | 4,910.00 | 4,910.00 | 4,910.00 | -0.30% | 1,003 |
| Nov 10, 2025 | 4,940.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | -0.30% | 1,001 |
| Nov 9, 2025 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | - | 602 |
| Nov 6, 2025 | 4,965.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.50% | 133 |
| Nov 5, 2025 | 5,000.00 | 4,966.00 | 4,965.00 | 4,965.00 | 4,965.00 | -0.70% | 1,380 |
| Nov 4, 2025 | 5,000.00 | 5,001.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.44% | 1,043 |
| Nov 3, 2025 | 5,050.00 | 5,022.00 | 5,022.00 | 5,022.00 | 5,022.00 | -0.55% | 1,019 |
| Nov 2, 2025 | 5,091.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.81% | 992 |
| Oct 30, 2025 | 5,117.00 | 5,338.00 | 5,090.00 | 5,091.00 | 5,091.00 | -0.51% | 1,601 |
| Oct 29, 2025 | 5,049.00 | 5,344.00 | 5,049.00 | 5,117.00 | 5,117.00 | 1.35% | 87 |
| Oct 28, 2025 | 5,080.00 | 5,066.00 | 5,049.00 | 5,049.00 | 5,049.00 | -0.61% | 1,000 |
| Oct 27, 2025 | 5,101.00 | 5,101.00 | 5,080.00 | 5,080.00 | 5,080.00 | -0.41% | 1,314 |
| Oct 26, 2025 | 5,084.00 | 5,336.00 | 5,100.00 | 5,101.00 | 5,101.00 | 0.33% | 1,022 |
| Oct 23, 2025 | 5,110.00 | 5,455.00 | 5,080.00 | 5,084.00 | 5,084.00 | -0.51% | 1,039 |
| Oct 22, 2025 | 5,156.00 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | -0.89% | 236 |
| Oct 21, 2025 | 5,178.00 | 5,178.00 | 5,149.00 | 5,156.00 | 5,156.00 | -0.42% | 1,339 |
| Oct 20, 2025 | 5,230.00 | 5,200.00 | 5,136.00 | 5,178.00 | 5,178.00 | -0.99% | 8,141 |
| Oct 19, 2025 | 5,270.00 | 5,270.00 | 5,229.00 | 5,230.00 | 5,230.00 | -0.76% | 5,120 |
| Oct 16, 2025 | 5,333.00 | 5,275.00 | 5,270.00 | 5,270.00 | 5,270.00 | -1.18% | 3,001 |
| Oct 15, 2025 | 5,400.00 | 5,340.00 | 5,279.00 | 5,333.00 | 5,333.00 | -1.24% | 1,203 |
| Oct 12, 2025 | 5,294.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2.00% | 57 |
| Oct 9, 2025 | 5,311.00 | 5,303.00 | 5,283.00 | 5,294.00 | 5,294.00 | -0.32% | 1,001 |