Tadiran Group Ltd (TLV:TDRN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 13,070
-570 (-4.18%)
At close: Dec 4, 2025
Tadiran Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13,640.00 | 13,640.00 | 13,010.00 | 13,070.00 | 13,070.00 | -4.18% | 18,520 |
| Dec 3, 2025 | 13,780.00 | 14,100.00 | 13,460.00 | 13,640.00 | 13,640.00 | -1.02% | 8,404 |
| Dec 2, 2025 | 13,400.00 | 13,880.00 | 13,360.00 | 13,780.00 | 13,780.00 | 1.55% | 8,907 |
| Dec 1, 2025 | 14,340.00 | 14,340.00 | 13,450.00 | 13,570.00 | 13,570.00 | -5.37% | 18,189 |
| Nov 30, 2025 | 14,360.00 | 14,500.00 | 14,260.00 | 14,340.00 | 14,340.00 | 0.70% | 3,578 |
| Nov 27, 2025 | 13,800.00 | 14,400.00 | 13,730.00 | 14,240.00 | 14,240.00 | 2.45% | 11,614 |
| Nov 26, 2025 | 13,800.00 | 14,050.00 | 13,630.00 | 13,900.00 | 13,900.00 | 0.72% | 17,227 |
| Nov 25, 2025 | 14,630.00 | 15,160.00 | 13,800.00 | 13,800.00 | 13,800.00 | -5.67% | 24,072 |
| Nov 24, 2025 | 15,110.00 | 15,260.00 | 14,550.00 | 14,630.00 | 14,630.00 | -3.18% | 22,798 |
| Nov 23, 2025 | 15,260.00 | 15,700.00 | 15,020.00 | 15,110.00 | 15,110.00 | -0.98% | 8,230 |
| Nov 20, 2025 | 15,940.00 | 16,070.00 | 14,900.00 | 15,260.00 | 15,260.00 | -8.07% | 131,730 |
| Nov 19, 2025 | 16,800.00 | 16,900.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.19% | 11,646 |
| Nov 18, 2025 | 16,910.00 | 16,980.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.64% | 13,454 |
| Nov 17, 2025 | 17,060.00 | 17,230.00 | 17,050.00 | 17,080.00 | 17,080.00 | -0.41% | 10,337 |
| Nov 16, 2025 | 17,140.00 | 17,300.00 | 17,140.00 | 17,150.00 | 17,150.00 | 0.06% | 3,778 |
| Nov 13, 2025 | 17,150.00 | 17,280.00 | 17,140.00 | 17,140.00 | 17,140.00 | - | 20,839 |
| Nov 12, 2025 | 16,770.00 | 17,140.00 | 16,620.00 | 17,140.00 | 17,140.00 | 1.84% | 15,636 |
| Nov 11, 2025 | 17,020.00 | 17,370.00 | 16,760.00 | 16,830.00 | 16,830.00 | -1.87% | 9,688 |
| Nov 10, 2025 | 17,630.00 | 17,890.00 | 17,050.00 | 17,150.00 | 17,150.00 | -2.72% | 19,239 |
| Nov 9, 2025 | 18,900.00 | 19,100.00 | 17,520.00 | 17,630.00 | 17,630.00 | -6.22% | 11,829 |
| Nov 6, 2025 | 18,300.00 | 19,400.00 | 18,290.00 | 18,800.00 | 18,800.00 | 2.73% | 503,802 |
| Nov 5, 2025 | 17,930.00 | 18,800.00 | 17,340.00 | 18,300.00 | 18,300.00 | 2.06% | 48,943 |
| Nov 4, 2025 | 17,200.00 | 18,000.00 | 16,950.00 | 17,930.00 | 17,930.00 | 4.24% | 35,015 |
| Nov 3, 2025 | 16,500.00 | 17,570.00 | 16,350.00 | 17,200.00 | 17,200.00 | 3.61% | 30,083 |
| Nov 2, 2025 | 17,360.00 | 17,360.00 | 16,600.00 | 16,600.00 | 16,600.00 | -4.38% | 11,669 |
| Oct 30, 2025 | 16,300.00 | 17,600.00 | 16,060.00 | 17,360.00 | 17,360.00 | 6.63% | 26,961 |
| Oct 29, 2025 | 14,810.00 | 16,500.00 | 14,810.00 | 16,280.00 | 16,280.00 | 9.85% | 44,883 |
| Oct 28, 2025 | 14,810.00 | 15,060.00 | 14,660.00 | 14,820.00 | 14,820.00 | -0.54% | 23,107 |
| Oct 27, 2025 | 15,190.00 | 15,300.00 | 14,880.00 | 14,900.00 | 14,900.00 | -1.91% | 24,939 |
| Oct 26, 2025 | 15,320.00 | 15,530.00 | 15,180.00 | 15,190.00 | 15,190.00 | -0.85% | 11,297 |
| Oct 23, 2025 | 15,320.00 | 15,740.00 | 15,280.00 | 15,320.00 | 15,320.00 | -1.48% | 17,316 |
| Oct 22, 2025 | 15,350.00 | 15,710.00 | 15,070.00 | 15,550.00 | 15,550.00 | 1.30% | 17,167 |
| Oct 21, 2025 | 15,880.00 | 15,880.00 | 15,200.00 | 15,350.00 | 15,350.00 | -3.09% | 29,110 |
| Oct 20, 2025 | 16,180.00 | 16,410.00 | 15,800.00 | 15,840.00 | 15,840.00 | -2.10% | 11,560 |
| Oct 19, 2025 | 16,330.00 | 16,350.00 | 15,900.00 | 16,180.00 | 16,180.00 | -0.92% | 7,808 |
| Oct 16, 2025 | 16,950.00 | 16,950.00 | 16,330.00 | 16,330.00 | 16,330.00 | -3.66% | 19,205 |
| Oct 15, 2025 | 16,700.00 | 17,020.00 | 16,440.00 | 16,950.00 | 16,950.00 | 0.83% | 26,893 |
| Oct 12, 2025 | 16,430.00 | 16,980.00 | 16,020.00 | 16,810.00 | 16,810.00 | 2.31% | 9,211 |
| Oct 9, 2025 | 16,250.00 | 16,810.00 | 16,190.00 | 16,430.00 | 16,430.00 | 3.07% | 16,251 |
| Oct 8, 2025 | 16,450.00 | 16,450.00 | 15,910.00 | 15,940.00 | 15,940.00 | -2.21% | 13,453 |
| Oct 5, 2025 | 16,620.00 | 17,200.00 | 16,300.00 | 16,300.00 | 16,300.00 | -1.93% | 11,443 |
| Sep 30, 2025 | 16,440.00 | 16,910.00 | 16,440.00 | 16,620.00 | 16,620.00 | 1.59% | 20,607 |
| Sep 29, 2025 | 16,980.00 | 17,380.00 | 16,230.00 | 16,360.00 | 16,360.00 | -3.20% | 19,763 |
| Sep 28, 2025 | 17,000.00 | 17,280.00 | 16,720.00 | 16,900.00 | 16,900.00 | 1.14% | 7,016 |
| Sep 25, 2025 | 17,190.00 | 17,460.00 | 16,710.00 | 16,710.00 | 16,710.00 | -2.05% | 34,785 |
| Sep 21, 2025 | 16,680.00 | 17,100.00 | 16,010.00 | 17,060.00 | 17,060.00 | 2.46% | 16,989 |
| Sep 18, 2025 | 17,500.00 | 17,530.00 | 16,530.00 | 16,650.00 | 16,650.00 | -4.58% | 23,488 |
| Sep 17, 2025 | 17,660.00 | 17,950.00 | 17,280.00 | 17,450.00 | 17,450.00 | -0.80% | 30,192 |
| Sep 16, 2025 | 16,550.00 | 17,890.00 | 16,210.00 | 17,590.00 | 17,590.00 | 6.41% | 47,268 |
| Sep 15, 2025 | 17,060.00 | 17,330.00 | 16,200.00 | 16,530.00 | 16,530.00 | -3.11% | 16,191 |
| Sep 14, 2025 | 16,690.00 | 17,150.00 | 16,690.00 | 17,060.00 | 17,060.00 | 2.22% | 3,195 |
| Sep 11, 2025 | 16,860.00 | 17,070.00 | 16,500.00 | 16,690.00 | 16,690.00 | -1.01% | 14,708 |
| Sep 10, 2025 | 17,080.00 | 17,310.00 | 16,850.00 | 16,860.00 | 16,860.00 | -1.29% | 6,481 |
| Sep 9, 2025 | 17,230.00 | 17,420.00 | 16,770.00 | 17,080.00 | 17,080.00 | -0.93% | 9,519 |
| Sep 8, 2025 | 17,480.00 | 17,700.00 | 17,140.00 | 17,240.00 | 17,240.00 | -1.09% | 3,989 |
| Sep 7, 2025 | 17,630.00 | 17,630.00 | 17,000.00 | 17,430.00 | 17,430.00 | 2.53% | 2,614 |
| Sep 4, 2025 | 17,870.00 | 18,100.00 | 17,000.00 | 17,000.00 | 17,000.00 | -4.44% | 12,462 |
| Sep 3, 2025 | 18,110.00 | 18,480.00 | 17,790.00 | 17,790.00 | 17,790.00 | -1.77% | 29,964 |
| Sep 2, 2025 | 18,690.00 | 18,690.00 | 17,920.00 | 18,110.00 | 18,110.00 | -3.10% | 16,242 |
| Sep 1, 2025 | 18,560.00 | 18,890.00 | 18,450.00 | 18,690.00 | 18,690.00 | -1.42% | 7,269 |
| Aug 31, 2025 | 18,580.00 | 19,000.00 | 18,200.00 | 18,960.00 | 18,960.00 | 2.05% | 8,630 |
| Aug 28, 2025 | 18,140.00 | 18,810.00 | 18,120.00 | 18,580.00 | 18,580.00 | 0.65% | 14,757 |
| Aug 27, 2025 | 17,850.00 | 18,460.00 | 17,650.00 | 18,460.00 | 18,460.00 | 3.42% | 14,392 |
| Aug 26, 2025 | 17,590.00 | 18,190.00 | 17,590.00 | 17,850.00 | 17,850.00 | 0.17% | 147,117 |
| Aug 25, 2025 | 18,230.00 | 18,230.00 | 17,580.00 | 17,820.00 | 17,820.00 | -2.25% | 16,421 |
| Aug 24, 2025 | 18,200.00 | 18,440.00 | 17,840.00 | 18,230.00 | 18,230.00 | 0.16% | 29,630 |
| Aug 21, 2025 | 16,920.00 | 18,240.00 | 16,480.00 | 18,200.00 | 18,200.00 | 7.57% | 52,383 |
| Aug 20, 2025 | 15,960.00 | 17,000.00 | 15,620.00 | 16,920.00 | 16,920.00 | 5.49% | 27,053 |
| Aug 19, 2025 | 15,080.00 | 16,100.00 | 15,010.00 | 16,040.00 | 16,040.00 | 7.00% | 31,785 |
| Aug 18, 2025 | 15,030.00 | 15,070.00 | 14,700.00 | 14,990.00 | 14,990.00 | 0.13% | 10,423 |
| Aug 17, 2025 | 14,990.00 | 15,140.00 | 14,500.00 | 14,970.00 | 14,970.00 | -0.13% | 12,468 |
| Aug 14, 2025 | 15,600.00 | 15,600.00 | 14,800.00 | 14,990.00 | 14,990.00 | -3.91% | 30,693 |
| Aug 13, 2025 | 13,950.00 | 15,600.00 | 13,850.00 | 15,600.00 | 15,600.00 | 12.64% | 93,260 |
| Aug 12, 2025 | 14,200.00 | 14,220.00 | 13,300.00 | 13,850.00 | 13,850.00 | -2.46% | 46,094 |
| Aug 11, 2025 | 14,430.00 | 14,430.00 | 13,950.00 | 14,200.00 | 14,200.00 | -1.87% | 34,286 |
| Aug 10, 2025 | 14,940.00 | 15,050.00 | 14,060.00 | 14,470.00 | 14,470.00 | -2.89% | 29,096 |
| Aug 7, 2025 | 15,330.00 | 15,390.00 | 14,900.00 | 14,900.00 | 14,900.00 | -2.80% | 92,498 |
| Aug 6, 2025 | 16,000.00 | 16,000.00 | 14,880.00 | 15,330.00 | 15,330.00 | -4.19% | 39,214 |
| Aug 5, 2025 | 16,600.00 | 16,600.00 | 15,570.00 | 16,000.00 | 16,000.00 | -10.61% | 81,080 |
| Aug 4, 2025 | 18,200.00 | 18,200.00 | 17,680.00 | 17,900.00 | 17,900.00 | -1.00% | 17,582 |
| Jul 31, 2025 | 17,930.00 | 18,160.00 | 17,870.00 | 18,080.00 | 18,080.00 | 0.84% | 8,475 |
| Jul 30, 2025 | 17,690.00 | 18,160.00 | 17,620.00 | 17,930.00 | 17,930.00 | 1.36% | 15,522 |
| Jul 29, 2025 | 17,120.00 | 17,850.00 | 17,060.00 | 17,690.00 | 17,690.00 | 3.33% | 13,672 |
| Jul 28, 2025 | 17,400.00 | 17,610.00 | 17,100.00 | 17,120.00 | 17,120.00 | -2.23% | 9,487 |
| Jul 27, 2025 | 17,590.00 | 18,040.00 | 17,470.00 | 17,510.00 | 17,510.00 | -1.63% | 5,538 |
| Jul 24, 2025 | 18,300.00 | 18,300.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.39% | 6,576 |
| Jul 23, 2025 | 17,990.00 | 18,330.00 | 17,800.00 | 18,050.00 | 18,050.00 | 0.33% | 7,833 |
| Jul 22, 2025 | 17,810.00 | 18,030.00 | 17,810.00 | 17,990.00 | 17,990.00 | 0.17% | 11,997 |
| Jul 21, 2025 | 18,090.00 | 18,360.00 | 17,800.00 | 17,960.00 | 17,960.00 | -1.75% | 9,246 |
| Jul 20, 2025 | 18,060.00 | 18,310.00 | 17,990.00 | 18,280.00 | 18,280.00 | 1.22% | 4,094 |
| Jul 17, 2025 | 17,400.00 | 18,120.00 | 17,300.00 | 18,060.00 | 18,060.00 | 3.79% | 11,905 |
| Jul 16, 2025 | 17,950.00 | 18,050.00 | 17,400.00 | 17,400.00 | 17,400.00 | -3.06% | 7,595 |
| Jul 15, 2025 | 17,920.00 | 18,350.00 | 17,800.00 | 17,950.00 | 17,950.00 | 0.17% | 11,494 |
| Jul 14, 2025 | 17,970.00 | 18,060.00 | 17,570.00 | 17,920.00 | 17,920.00 | -0.28% | 15,658 |
| Jul 13, 2025 | 18,400.00 | 18,400.00 | 17,600.00 | 17,970.00 | 17,970.00 | -2.34% | 14,275 |
| Jul 10, 2025 | 18,430.00 | 18,930.00 | 18,200.00 | 18,400.00 | 18,400.00 | -2.65% | 18,655 |
| Jul 9, 2025 | 18,210.00 | 19,170.00 | 18,210.00 | 18,900.00 | 18,900.00 | 3.05% | 182,668 |
| Jul 8, 2025 | 18,700.00 | 18,700.00 | 18,200.00 | 18,340.00 | 18,340.00 | -1.93% | 10,811 |
| Jul 7, 2025 | 19,350.00 | 19,350.00 | 18,630.00 | 18,700.00 | 18,700.00 | -3.36% | 124,894 |
| Jul 6, 2025 | 18,950.00 | 19,440.00 | 18,890.00 | 19,350.00 | 19,350.00 | 2.11% | 5,059 |