Tectona Ltd (TLV:TECT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 278.50
-5.20 (-1.83%)
At close: Dec 4, 2025
Tectona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 283.70 | 283.70 | 273.30 | 278.50 | 278.50 | -1.83% | 8,651 |
| Dec 3, 2025 | 277.50 | 290.00 | 275.10 | 283.70 | 283.70 | 2.23% | 32,844 |
| Dec 2, 2025 | 297.90 | 297.90 | 274.00 | 277.50 | 277.50 | -1.18% | 18,274 |
| Dec 1, 2025 | 280.00 | 287.10 | 278.80 | 280.80 | 280.80 | -2.30% | 30,631 |
| Nov 30, 2025 | 299.20 | 299.20 | 275.40 | 287.40 | 287.40 | -3.94% | 24,114 |
| Nov 27, 2025 | 295.40 | 305.90 | 294.00 | 299.20 | 299.20 | -0.60% | 3,593 |
| Nov 26, 2025 | 305.10 | 306.90 | 294.00 | 301.00 | 301.00 | -1.34% | 10,603 |
| Nov 25, 2025 | 302.40 | 310.40 | 302.00 | 305.10 | 305.10 | 0.89% | 14,858 |
| Nov 24, 2025 | 282.70 | 311.00 | 282.70 | 302.40 | 302.40 | 4.85% | 83,441 |
| Nov 23, 2025 | 293.80 | 298.80 | 279.40 | 288.40 | 288.40 | -1.84% | 37,920 |
| Nov 20, 2025 | 308.10 | 295.00 | 292.90 | 293.80 | 293.80 | -4.64% | 7,379 |
| Nov 19, 2025 | 285.10 | 310.10 | 277.10 | 308.10 | 308.10 | 8.07% | 137,876 |
| Nov 18, 2025 | 309.80 | 305.50 | 281.00 | 285.10 | 285.10 | -7.97% | 79,053 |
| Nov 17, 2025 | 330.60 | 330.60 | 297.10 | 309.80 | 309.80 | -2.12% | 29,083 |
| Nov 16, 2025 | 319.00 | 329.90 | 312.00 | 316.50 | 316.50 | -0.78% | 3,667 |
| Nov 13, 2025 | 320.00 | 320.00 | 314.20 | 319.00 | 319.00 | -2.98% | 5,398 |
| Nov 12, 2025 | 320.40 | 330.00 | 320.40 | 328.80 | 328.80 | 2.62% | 36,585 |
| Nov 11, 2025 | 319.90 | 327.00 | 309.10 | 320.40 | 320.40 | 0.53% | 52,719 |
| Nov 10, 2025 | 325.00 | 325.00 | 308.00 | 318.70 | 318.70 | 5.53% | 42,877 |
| Nov 9, 2025 | 322.60 | 322.60 | 302.00 | 302.00 | 302.00 | -4.52% | 20,737 |
| Nov 6, 2025 | 315.00 | 324.50 | 303.00 | 316.30 | 316.30 | 2.36% | 63,532 |
| Nov 5, 2025 | 315.00 | 315.00 | 299.90 | 309.00 | 309.00 | 3.17% | 104,736 |
| Nov 4, 2025 | 300.00 | 305.90 | 288.00 | 299.50 | 299.50 | -0.17% | 28,927 |
| Nov 3, 2025 | 288.60 | 300.10 | 288.00 | 300.00 | 300.00 | 1.59% | 38,984 |
| Nov 2, 2025 | 299.40 | 300.00 | 290.00 | 295.30 | 295.30 | -1.37% | 18,117 |
| Oct 30, 2025 | 304.40 | 304.40 | 297.00 | 299.40 | 299.40 | -1.64% | 22,144 |
| Oct 29, 2025 | 300.50 | 308.90 | 298.00 | 304.40 | 304.40 | 1.30% | 24,666 |
| Oct 28, 2025 | 311.10 | 308.20 | 296.10 | 300.50 | 300.50 | -3.41% | 43,157 |
| Oct 27, 2025 | 303.40 | 330.00 | 303.40 | 311.10 | 311.10 | -2.42% | 22,028 |
| Oct 26, 2025 | 314.30 | 335.00 | 314.20 | 318.80 | 318.80 | 1.43% | 27,537 |
| Oct 23, 2025 | 296.50 | 321.60 | 297.00 | 314.30 | 314.30 | 6.00% | 95,462 |
| Oct 22, 2025 | 320.00 | 320.00 | 289.90 | 296.50 | 296.50 | -2.72% | 47,323 |
| Oct 21, 2025 | 305.80 | 317.00 | 304.00 | 304.80 | 304.80 | -4.33% | 74,175 |
| Oct 20, 2025 | 319.00 | 337.00 | 317.40 | 318.60 | 318.60 | -0.13% | 25,768 |
| Oct 19, 2025 | 328.80 | 323.90 | 310.00 | 319.00 | 319.00 | -2.98% | 22,852 |
| Oct 16, 2025 | 335.00 | 334.00 | 324.00 | 328.80 | 328.80 | -1.85% | 58,216 |
| Oct 15, 2025 | 345.00 | 345.00 | 322.00 | 335.00 | 335.00 | -2.95% | 52,901 |
| Oct 12, 2025 | 344.50 | 352.00 | 344.40 | 345.20 | 345.20 | 0.20% | 10,503 |
| Oct 9, 2025 | 373.00 | 378.00 | 331.20 | 344.50 | 344.50 | -6.59% | 52,029 |
| Oct 8, 2025 | 345.20 | 371.00 | 345.30 | 368.80 | 368.80 | 6.84% | 55,553 |
| Oct 5, 2025 | 340.50 | 367.00 | 340.50 | 345.20 | 345.20 | 2.13% | 92,376 |
| Sep 30, 2025 | 339.40 | 344.90 | 324.30 | 338.00 | 338.00 | -0.41% | 55,334 |
| Sep 29, 2025 | 339.00 | 343.00 | 333.00 | 339.40 | 339.40 | 6.30% | 94,319 |
| Sep 28, 2025 | 334.00 | 334.00 | 315.10 | 319.30 | 319.30 | -1.69% | 22,249 |
| Sep 25, 2025 | 335.90 | 342.00 | 323.00 | 324.80 | 324.80 | -3.30% | 43,302 |
| Sep 21, 2025 | 333.00 | 336.00 | 330.00 | 335.90 | 335.90 | 0.87% | 11,050 |
| Sep 18, 2025 | 337.10 | 342.00 | 320.30 | 333.00 | 333.00 | -1.22% | 109,313 |
| Sep 17, 2025 | 338.80 | 339.00 | 330.90 | 337.10 | 337.10 | -0.50% | 11,141 |
| Sep 16, 2025 | 327.00 | 347.00 | 320.00 | 338.80 | 338.80 | 3.61% | 33,758 |
| Sep 15, 2025 | 334.80 | 343.00 | 322.00 | 327.00 | 327.00 | -2.33% | 90,754 |
| Sep 14, 2025 | 343.20 | 352.00 | 332.00 | 334.80 | 334.80 | -2.45% | 21,180 |
| Sep 11, 2025 | 341.40 | 350.00 | 340.00 | 343.20 | 343.20 | -1.89% | 12,439 |
| Sep 10, 2025 | 348.00 | 357.90 | 340.10 | 349.80 | 349.80 | 0.52% | 42,362 |
| Sep 9, 2025 | 351.00 | 351.00 | 339.00 | 348.00 | 348.00 | 0.49% | 22,520 |
| Sep 8, 2025 | 340.00 | 351.00 | 339.80 | 346.30 | 346.30 | 1.41% | 8,143 |
| Sep 7, 2025 | 343.30 | 344.10 | 335.60 | 341.50 | 341.50 | -0.52% | 13,525 |
| Sep 4, 2025 | 334.60 | 347.00 | 331.30 | 343.30 | 343.30 | 2.60% | 18,216 |
| Sep 3, 2025 | 335.00 | 348.00 | 328.90 | 334.60 | 334.60 | -1.59% | 107,004 |
| Sep 2, 2025 | 354.90 | 359.70 | 339.50 | 340.00 | 340.00 | -3.02% | 136,693 |
| Sep 1, 2025 | 362.80 | 355.70 | 350.00 | 350.60 | 350.60 | -3.36% | 19,731 |
| Aug 28, 2025 | 357.70 | 365.00 | 356.00 | 362.80 | 362.80 | 1.43% | 13,481 |
| Aug 27, 2025 | 358.30 | 358.30 | 355.10 | 357.70 | 357.70 | -0.17% | 13,294 |
| Aug 26, 2025 | 354.90 | 366.00 | 349.00 | 358.30 | 358.30 | 0.96% | 18,415 |
| Aug 25, 2025 | 363.50 | 363.50 | 345.00 | 354.90 | 354.90 | -2.37% | 55,411 |
| Aug 24, 2025 | 370.00 | 370.00 | 346.00 | 363.50 | 363.50 | -1.41% | 144,654 |
| Aug 21, 2025 | 364.50 | 387.60 | 362.10 | 368.70 | 368.70 | 1.15% | 6,120 |
| Aug 20, 2025 | 375.00 | 375.00 | 362.00 | 364.50 | 364.50 | -2.80% | 45,576 |
| Aug 19, 2025 | 379.40 | 388.90 | 371.00 | 375.00 | 375.00 | -1.16% | 9,540 |
| Aug 18, 2025 | 377.00 | 393.30 | 369.10 | 379.40 | 379.40 | 3.60% | 31,207 |
| Aug 17, 2025 | 362.10 | 375.00 | 362.10 | 366.20 | 366.20 | -0.46% | 17,999 |
| Aug 14, 2025 | 366.80 | 385.00 | 366.00 | 367.90 | 367.90 | 0.30% | 42,825 |
| Aug 13, 2025 | 370.20 | 375.00 | 363.00 | 366.80 | 366.80 | -0.92% | 40,852 |
| Aug 12, 2025 | 381.40 | 381.40 | 369.80 | 370.20 | 370.20 | -2.94% | 17,162 |
| Aug 11, 2025 | 386.00 | 386.00 | 380.00 | 381.40 | 381.40 | 1.30% | 26,419 |
| Aug 10, 2025 | 389.00 | 389.00 | 370.70 | 376.50 | 376.50 | 0.08% | 26,790 |
| Aug 7, 2025 | 386.20 | 389.00 | 367.20 | 376.20 | 376.20 | -2.59% | 69,807 |
| Aug 6, 2025 | 414.30 | 414.30 | 384.00 | 386.20 | 386.20 | -3.04% | 38,913 |
| Aug 5, 2025 | 410.00 | 413.90 | 385.00 | 398.30 | 398.30 | -0.15% | 203,428 |
| Aug 4, 2025 | 402.00 | 440.00 | 383.00 | 398.90 | 398.90 | 5.36% | 482,716 |
| Jul 31, 2025 | 379.90 | 381.90 | 368.00 | 378.60 | 378.60 | 3.16% | 7,620 |
| Jul 30, 2025 | 375.80 | 381.20 | 362.00 | 367.00 | 367.00 | -2.34% | 39,917 |
| Jul 29, 2025 | 388.00 | 388.00 | 366.80 | 375.80 | 375.80 | -2.11% | 56,917 |
| Jul 28, 2025 | 385.00 | 395.00 | 380.00 | 383.90 | 383.90 | 5.38% | 122,358 |
| Jul 27, 2025 | 382.60 | 382.60 | 357.80 | 364.30 | 364.30 | -0.22% | 26,969 |
| Jul 24, 2025 | 390.00 | 390.00 | 352.30 | 365.10 | 365.10 | -4.60% | 80,175 |
| Jul 23, 2025 | 382.80 | 394.00 | 378.00 | 382.70 | 382.70 | -0.03% | 75,797 |
| Jul 22, 2025 | 396.60 | 401.00 | 371.00 | 382.80 | 382.80 | -3.19% | 122,270 |
| Jul 21, 2025 | 390.00 | 411.90 | 389.70 | 395.40 | 395.40 | 1.46% | 376,422 |
| Jul 20, 2025 | 360.00 | 409.50 | 360.00 | 389.70 | 389.70 | 18.92% | 841,220 |
| Jul 17, 2025 | 310.00 | 343.90 | 310.00 | 327.70 | 327.70 | 3.83% | 64,113 |
| Jul 16, 2025 | 320.70 | 323.90 | 301.00 | 315.60 | 315.60 | -1.59% | 103,362 |
| Jul 15, 2025 | 352.00 | 352.00 | 315.00 | 320.70 | 320.70 | -8.89% | 130,375 |
| Jul 14, 2025 | 339.60 | 355.30 | 339.00 | 352.00 | 352.00 | 10.17% | 313,936 |
| Jul 13, 2025 | 305.00 | 333.00 | 305.00 | 319.50 | 319.50 | 9.23% | 280,370 |
| Jul 10, 2025 | 274.10 | 300.00 | 279.70 | 292.50 | 292.50 | 6.71% | 144,048 |
| Jul 9, 2025 | 270.00 | 276.80 | 266.60 | 274.10 | 274.10 | 1.52% | 19,188 |
| Jul 8, 2025 | 273.40 | 274.90 | 266.00 | 270.00 | 270.00 | -1.24% | 23,247 |
| Jul 7, 2025 | 280.00 | 280.00 | 273.00 | 273.40 | 273.40 | -2.29% | 20,294 |
| Jul 6, 2025 | 270.00 | 280.00 | 270.00 | 279.80 | 279.80 | 1.08% | 33,532 |
| Jul 3, 2025 | 279.50 | 292.00 | 272.10 | 276.80 | 276.80 | -0.97% | 30,218 |