Tadiran Group Ltd (TLV:TDRN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 20,380
-420 (-2.02%)
Mar 9, 2026, 5:24 PM IDT
Tadiran Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20,980.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,800.00 | -0.86% | 5,057 |
| Mar 5, 2026 | 21,200.00 | 21,370.00 | 20,600.00 | 20,980.00 | 20,980.00 | 0.72% | 29,219 |
| Mar 4, 2026 | 21,610.00 | 22,000.00 | 20,630.00 | 20,830.00 | 20,830.00 | -3.61% | 8,303 |
| Mar 2, 2026 | 19,900.00 | 21,990.00 | 19,900.00 | 21,610.00 | 21,610.00 | 8.59% | 21,574 |
| Feb 27, 2026 | 19,000.00 | 20,330.00 | 19,000.00 | 19,900.00 | 19,900.00 | 5.57% | 23,017 |
| Feb 26, 2026 | 17,320.00 | 19,120.00 | 17,320.00 | 18,850.00 | 18,850.00 | 6.62% | 21,161 |
| Feb 25, 2026 | 17,760.00 | 17,760.00 | 17,210.00 | 17,680.00 | 17,680.00 | 2.67% | 19,124 |
| Feb 24, 2026 | 17,520.00 | 17,900.00 | 16,890.00 | 17,220.00 | 17,220.00 | -1.71% | 25,731 |
| Feb 23, 2026 | 17,710.00 | 17,710.00 | 17,080.00 | 17,520.00 | 17,520.00 | -1.02% | 6,047 |
| Feb 20, 2026 | 18,180.00 | 18,270.00 | 17,700.00 | 17,700.00 | 17,700.00 | -2.64% | 5,208 |
| Feb 19, 2026 | 18,580.00 | 18,580.00 | 17,770.00 | 18,180.00 | 18,180.00 | -2.15% | 7,348 |
| Feb 18, 2026 | 18,700.00 | 18,750.00 | 17,800.00 | 18,580.00 | 18,580.00 | -0.64% | 17,318 |
| Feb 17, 2026 | 18,700.00 | 19,100.00 | 18,010.00 | 18,700.00 | 18,700.00 | - | 16,076 |
| Feb 16, 2026 | 19,160.00 | 19,500.00 | 18,110.00 | 18,700.00 | 18,700.00 | -0.48% | 11,222 |
| Feb 13, 2026 | 18,710.00 | 18,800.00 | 18,310.00 | 18,790.00 | 18,790.00 | 0.43% | 8,032 |
| Feb 12, 2026 | 18,280.00 | 19,000.00 | 18,370.00 | 18,710.00 | 18,710.00 | 2.35% | 14,056 |
| Feb 11, 2026 | 16,900.00 | 18,600.00 | 16,720.00 | 18,280.00 | 18,280.00 | 9.33% | 33,568 |
| Feb 10, 2026 | 16,520.00 | 16,900.00 | 16,410.00 | 16,720.00 | 16,720.00 | 1.21% | 16,995 |
| Feb 9, 2026 | 16,270.00 | 16,750.00 | 16,240.00 | 16,520.00 | 16,520.00 | 1.54% | 10,704 |
| Feb 6, 2026 | 16,270.00 | 16,570.00 | 16,000.00 | 16,270.00 | 16,270.00 | -1.75% | 4,341 |
| Feb 5, 2026 | 16,310.00 | 16,560.00 | 15,570.00 | 16,560.00 | 16,560.00 | -0.12% | 45,365 |
| Feb 4, 2026 | 16,890.00 | 17,100.00 | 16,270.00 | 16,580.00 | 16,580.00 | -0.36% | 21,929 |
| Feb 3, 2026 | 15,520.00 | 16,840.00 | 15,520.00 | 16,640.00 | 16,640.00 | 7.22% | 43,882 |
| Feb 2, 2026 | 15,300.00 | 15,870.00 | 15,100.00 | 15,520.00 | 15,520.00 | 0.32% | 7,480 |
| Jan 30, 2026 | 15,640.00 | 15,850.00 | 15,400.00 | 15,470.00 | 15,470.00 | -1.09% | 1,701 |
| Jan 29, 2026 | 15,740.00 | 16,040.00 | 15,600.00 | 15,640.00 | 15,640.00 | -0.64% | 6,713 |
| Jan 28, 2026 | 15,770.00 | 16,440.00 | 15,640.00 | 15,740.00 | 15,740.00 | -0.19% | 8,819 |
| Jan 27, 2026 | 15,830.00 | 15,990.00 | 15,610.00 | 15,770.00 | 15,770.00 | -0.82% | 5,096 |
| Jan 26, 2026 | 15,370.00 | 15,970.00 | 15,280.00 | 15,900.00 | 15,900.00 | 3.45% | 3,202 |
| Jan 23, 2026 | 15,720.00 | 15,720.00 | 15,220.00 | 15,370.00 | 15,370.00 | -2.23% | 2,519 |
| Jan 22, 2026 | 15,400.00 | 15,950.00 | 15,400.00 | 15,720.00 | 15,720.00 | 2.08% | 3,062 |
| Jan 21, 2026 | 15,830.00 | 16,000.00 | 15,310.00 | 15,400.00 | 15,400.00 | -2.72% | 3,386 |
| Jan 20, 2026 | 15,910.00 | 15,960.00 | 15,480.00 | 15,830.00 | 15,830.00 | -1.80% | 4,068 |
| Jan 19, 2026 | 16,200.00 | 16,350.00 | 15,800.00 | 16,120.00 | 16,120.00 | -0.19% | 17,970 |
| Jan 16, 2026 | 16,310.00 | 16,430.00 | 16,090.00 | 16,150.00 | 16,150.00 | -0.98% | 7,544 |
| Jan 15, 2026 | 15,460.00 | 16,750.00 | 15,460.00 | 16,310.00 | 16,310.00 | 5.50% | 21,075 |
| Jan 14, 2026 | 15,770.00 | 15,860.00 | 15,460.00 | 15,460.00 | 15,460.00 | -1.97% | 9,685 |
| Jan 13, 2026 | 15,800.00 | 15,880.00 | 15,700.00 | 15,770.00 | 15,770.00 | -0.19% | 6,649 |
| Jan 12, 2026 | 16,080.00 | 16,080.00 | 15,590.00 | 15,800.00 | 15,800.00 | -1.74% | 8,268 |
| Jan 9, 2026 | 15,750.00 | 16,230.00 | 15,680.00 | 16,080.00 | 16,080.00 | 2.10% | 8,999 |
| Jan 8, 2026 | 16,750.00 | 16,750.00 | 15,700.00 | 15,750.00 | 15,750.00 | -5.97% | 49,981 |
| Jan 7, 2026 | 15,950.00 | 16,780.00 | 15,840.00 | 16,750.00 | 16,750.00 | 5.02% | 25,632 |
| Jan 6, 2026 | 14,370.00 | 16,170.00 | 14,370.00 | 15,950.00 | 15,950.00 | 11.00% | 34,390 |
| Jan 5, 2026 | 13,930.00 | 14,440.00 | 13,930.00 | 14,370.00 | 14,370.00 | 3.16% | 25,212 |
| Jan 1, 2026 | 13,130.00 | 14,140.00 | 13,130.00 | 13,930.00 | 13,930.00 | 5.93% | 270,772 |
| Dec 31, 2025 | 13,300.00 | 13,400.00 | 13,150.00 | 13,150.00 | 13,150.00 | -1.13% | 19,346 |
| Dec 30, 2025 | 13,370.00 | 13,490.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.97% | 21,126 |
| Dec 29, 2025 | 13,810.00 | 13,900.00 | 13,380.00 | 13,430.00 | 13,430.00 | -2.75% | 9,860 |
| Dec 28, 2025 | 14,100.00 | 14,100.00 | 13,600.00 | 13,810.00 | 13,810.00 | -1.36% | 5,149 |
| Dec 25, 2025 | 14,150.00 | 14,310.00 | 13,680.00 | 14,000.00 | 14,000.00 | -1.06% | 13,609 |
| Dec 24, 2025 | 13,000.00 | 14,190.00 | 13,000.00 | 14,150.00 | 14,150.00 | 8.02% | 29,284 |
| Dec 23, 2025 | 13,300.00 | 13,390.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.50% | 9,801 |
| Dec 22, 2025 | 13,370.00 | 13,460.00 | 13,160.00 | 13,300.00 | 13,300.00 | -0.52% | 19,080 |
| Dec 21, 2025 | 13,200.00 | 13,440.00 | 13,200.00 | 13,370.00 | 13,370.00 | 1.29% | 6,974 |
| Dec 18, 2025 | 13,220.00 | 13,390.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.60% | 11,939 |
| Dec 17, 2025 | 13,310.00 | 13,350.00 | 13,200.00 | 13,280.00 | 13,280.00 | -0.15% | 14,368 |
| Dec 16, 2025 | 13,250.00 | 13,520.00 | 13,250.00 | 13,300.00 | 13,300.00 | 0.38% | 6,092 |
| Dec 15, 2025 | 13,480.00 | 13,560.00 | 13,250.00 | 13,250.00 | 13,250.00 | -1.71% | 11,402 |
| Dec 14, 2025 | 13,500.00 | 13,680.00 | 13,290.00 | 13,480.00 | 13,480.00 | 0.52% | 7,827 |
| Dec 11, 2025 | 13,700.00 | 13,700.00 | 13,350.00 | 13,410.00 | 13,410.00 | -2.12% | 14,816 |
| Dec 10, 2025 | 13,060.00 | 13,800.00 | 13,030.00 | 13,700.00 | 13,700.00 | 4.90% | 16,865 |
| Dec 9, 2025 | 13,510.00 | 13,510.00 | 13,030.00 | 13,060.00 | 13,060.00 | -3.33% | 15,701 |
| Dec 8, 2025 | 12,870.00 | 13,620.00 | 12,810.00 | 13,510.00 | 13,510.00 | 4.97% | 12,484 |
| Dec 7, 2025 | 12,900.00 | 12,900.00 | 12,800.00 | 12,870.00 | 12,870.00 | -1.53% | 11,396 |
| 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 |