Tectona Ltd (TLV:TECT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 201.20
-8.50 (-4.05%)
Apr 28, 2026, 5:24 PM IDT
Tectona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 209.70 | 211.70 | 211.70 | 209.70 | 209.70 | - | 10 |
| Apr 24, 2026 | 207.90 | 210.20 | 208.00 | 209.70 | 209.70 | 0.87% | 13,662 |
| Apr 23, 2026 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - | 1,251 |
| Apr 20, 2026 | 211.80 | 213.00 | 207.00 | 207.90 | 207.90 | -1.84% | 11,398 |
| Apr 17, 2026 | 217.80 | 217.40 | 209.00 | 211.80 | 211.80 | -2.75% | 1,651 |
| Apr 16, 2026 | 200.20 | 219.60 | 200.20 | 217.80 | 217.80 | 4.26% | 7,253 |
| Apr 15, 2026 | 201.10 | 210.00 | 201.10 | 208.90 | 208.90 | -1.14% | 9,599 |
| Apr 14, 2026 | 203.00 | 219.60 | 198.00 | 211.30 | 211.30 | 6.02% | 44,669 |
| Apr 13, 2026 | 203.10 | 203.10 | 195.00 | 199.30 | 199.30 | -1.39% | 14,089 |
| Apr 10, 2026 | 195.00 | 203.00 | 195.00 | 202.10 | 202.10 | 3.11% | 21,491 |
| Apr 9, 2026 | 182.20 | 203.20 | 178.30 | 196.00 | 196.00 | 7.57% | 42,070 |
| Apr 6, 2026 | 186.20 | 188.30 | 176.60 | 182.20 | 182.20 | -2.15% | 19,304 |
| Apr 3, 2026 | 192.20 | 192.20 | 181.00 | 186.20 | 186.20 | -3.12% | 3,696 |
| Mar 31, 2026 | 192.00 | 198.80 | 185.00 | 192.20 | 192.20 | -2.24% | 32,321 |
| Mar 30, 2026 | 200.30 | 222.40 | 192.60 | 196.60 | 196.60 | -1.85% | 8,755 |
| Mar 27, 2026 | 202.40 | 202.30 | 200.00 | 200.30 | 200.30 | -1.04% | 5,348 |
| Mar 26, 2026 | 208.00 | 216.30 | 196.80 | 202.40 | 202.40 | -7.79% | 109,719 |
| Mar 25, 2026 | 218.50 | 229.00 | 218.40 | 219.50 | 219.50 | 0.46% | 1,792 |
| Mar 24, 2026 | 220.70 | 221.80 | 209.00 | 218.50 | 218.50 | -1.00% | 9,248 |
| Mar 23, 2026 | 223.50 | 223.50 | 220.50 | 220.70 | 220.70 | -1.91% | 17,874 |
| Mar 20, 2026 | 237.20 | 231.00 | 225.00 | 225.00 | 225.00 | -5.14% | 60,011 |
| Mar 19, 2026 | 245.40 | 246.30 | 221.10 | 237.20 | 237.20 | -3.34% | 41,616 |
| Mar 18, 2026 | 250.90 | 252.00 | 245.00 | 245.40 | 245.40 | -2.19% | 26,386 |
| Mar 17, 2026 | 260.60 | 255.00 | 247.10 | 250.90 | 250.90 | -3.72% | 14,761 |
| Mar 16, 2026 | 269.00 | 269.00 | 258.00 | 260.60 | 260.60 | -3.52% | 18,773 |
| Mar 13, 2026 | 263.60 | 270.30 | 253.30 | 270.10 | 270.10 | 2.47% | 20,989 |
| Mar 12, 2026 | 270.30 | 270.30 | 260.00 | 263.60 | 263.60 | -2.48% | 21,325 |
| Mar 11, 2026 | 273.80 | 273.80 | 270.30 | 270.30 | 270.30 | -1.28% | 19,127 |
| Mar 10, 2026 | 272.20 | 275.20 | 270.40 | 273.80 | 273.80 | 0.59% | 42,746 |
| Mar 9, 2026 | 283.10 | 278.00 | 270.40 | 272.20 | 272.20 | -3.85% | 9,629 |
| Mar 6, 2026 | 283.00 | 283.00 | 283.00 | 283.10 | 283.10 | -0.04% | 250 |
| Mar 5, 2026 | 289.80 | 293.20 | 270.30 | 283.20 | 283.20 | -2.28% | 6,330 |
| Mar 4, 2026 | 276.90 | 295.00 | 265.00 | 289.80 | 289.80 | 4.66% | 43,301 |
| Mar 2, 2026 | 272.00 | 284.90 | 264.80 | 276.90 | 276.90 | 1.80% | 38,886 |
| Feb 27, 2026 | 273.80 | 272.00 | 272.00 | 272.00 | 272.00 | -0.66% | 1,826 |
| Feb 26, 2026 | 263.80 | 276.00 | 250.70 | 273.80 | 273.80 | 3.79% | 16,943 |
| Feb 25, 2026 | 247.70 | 264.90 | 245.00 | 263.80 | 263.80 | 6.50% | 32,508 |
| Feb 24, 2026 | 251.80 | 260.90 | 240.20 | 247.70 | 247.70 | -1.63% | 8,232 |
| Feb 23, 2026 | 244.40 | 264.90 | 244.40 | 251.80 | 251.80 | -2.10% | 27,185 |
| Feb 20, 2026 | 258.70 | 274.90 | 253.00 | 257.20 | 257.20 | -0.58% | 211 |
| Feb 19, 2026 | 258.90 | 260.20 | 258.00 | 258.70 | 258.70 | -0.08% | 13,822 |
| Feb 18, 2026 | 269.90 | 264.10 | 258.00 | 258.90 | 258.90 | -4.08% | 34,404 |
| Feb 17, 2026 | 275.40 | 275.00 | 265.00 | 269.90 | 269.90 | -2.00% | 12,234 |
| Feb 16, 2026 | 272.70 | 275.50 | 270.00 | 275.40 | 275.40 | 0.99% | 34,694 |
| Feb 13, 2026 | 264.40 | 275.00 | 264.40 | 272.70 | 272.70 | 3.14% | 7,841 |
| Feb 12, 2026 | 267.90 | 267.90 | 258.50 | 264.40 | 264.40 | 8.58% | 23,063 |
| Feb 11, 2026 | 255.10 | 250.00 | 233.10 | 243.50 | 243.50 | -4.55% | 22,063 |
| Feb 10, 2026 | 247.60 | 267.90 | 247.60 | 255.10 | 255.10 | 3.03% | 16,946 |
| Feb 9, 2026 | 237.70 | 254.20 | 240.30 | 247.60 | 247.60 | 4.16% | 17,575 |
| Feb 6, 2026 | 242.30 | 238.10 | 235.10 | 237.70 | 237.70 | -1.90% | 23,041 |
| Feb 5, 2026 | 245.00 | 250.00 | 241.00 | 242.30 | 242.30 | -3.47% | 66,136 |
| Feb 4, 2026 | 269.00 | 269.00 | 250.00 | 251.00 | 251.00 | -3.46% | 25,088 |
| Feb 3, 2026 | 245.00 | 264.80 | 245.00 | 260.00 | 260.00 | 6.12% | 100,420 |
| Feb 2, 2026 | 259.30 | 256.20 | 240.00 | 245.00 | 245.00 | -5.51% | 264,678 |
| Jan 30, 2026 | 262.70 | 263.50 | 253.20 | 259.30 | 259.30 | -1.29% | 13,288 |
| Jan 29, 2026 | 271.40 | 271.60 | 260.00 | 262.70 | 262.70 | -3.21% | 82,608 |
| Jan 28, 2026 | 264.80 | 274.50 | 264.00 | 271.40 | 271.40 | 2.49% | 25,706 |
| Jan 27, 2026 | 265.00 | 271.40 | 259.20 | 264.80 | 264.80 | 5.79% | 65,911 |
| Jan 26, 2026 | 273.80 | 274.00 | 244.00 | 250.30 | 250.30 | -5.44% | 79,824 |
| Jan 23, 2026 | 268.00 | 274.80 | 262.30 | 264.70 | 264.70 | -1.23% | 5,327 |
| Jan 22, 2026 | 274.00 | 286.90 | 262.00 | 268.00 | 268.00 | -1.25% | 21,642 |
| Jan 21, 2026 | 293.70 | 288.20 | 264.40 | 271.40 | 271.40 | -7.59% | 175,384 |
| Jan 20, 2026 | 300.10 | 313.00 | 293.00 | 293.70 | 293.70 | -5.11% | 106,360 |
| Jan 19, 2026 | 304.60 | 322.00 | 304.60 | 309.50 | 309.50 | -4.77% | 68,274 |
| Jan 16, 2026 | 326.70 | 325.00 | 324.80 | 325.00 | 325.00 | -0.52% | 1,254 |
| Jan 15, 2026 | 320.00 | 328.00 | 304.10 | 326.70 | 326.70 | 2.09% | 46,491 |
| Jan 14, 2026 | 320.10 | 336.10 | 309.30 | 320.00 | 320.00 | -0.03% | 95,798 |
| Jan 13, 2026 | 302.00 | 324.00 | 302.00 | 320.10 | 320.10 | 5.23% | 99,895 |
| Jan 12, 2026 | 296.50 | 308.00 | 275.00 | 304.20 | 304.20 | 2.60% | 108,543 |
| Jan 9, 2026 | 302.40 | 302.40 | 290.40 | 296.50 | 296.50 | -1.95% | 13,237 |
| Jan 8, 2026 | 305.70 | 320.00 | 296.40 | 302.40 | 302.40 | -1.08% | 93,992 |
| Jan 7, 2026 | 302.40 | 324.90 | 295.40 | 305.70 | 305.70 | 1.09% | 119,231 |
| Jan 6, 2026 | 285.10 | 313.00 | 282.10 | 302.40 | 302.40 | 6.07% | 144,986 |
| Jan 5, 2026 | 280.20 | 289.60 | 276.10 | 285.10 | 285.10 | 1.79% | 84,717 |
| Jan 1, 2026 | 266.00 | 283.90 | 266.00 | 280.10 | 280.10 | 4.75% | 150,101 |
| Dec 31, 2025 | 287.50 | 287.50 | 263.30 | 267.40 | 267.40 | -2.41% | 78,316 |
| Dec 30, 2025 | 274.30 | 280.00 | 271.30 | 274.00 | 274.00 | -0.11% | 63,817 |
| Dec 29, 2025 | 280.30 | 293.70 | 271.20 | 274.30 | 274.30 | 0.07% | 120,220 |
| Dec 28, 2025 | 279.30 | 287.90 | 270.00 | 274.10 | 274.10 | -1.86% | 120,845 |
| Dec 25, 2025 | 273.40 | 280.00 | 271.80 | 279.30 | 279.30 | 2.95% | 227,057 |
| Dec 24, 2025 | 270.00 | 278.70 | 264.00 | 271.30 | 271.30 | 0.56% | 74,389 |
| Dec 23, 2025 | 252.30 | 274.60 | 251.10 | 269.80 | 269.80 | 1.97% | 82,944 |
| Dec 22, 2025 | 263.00 | 274.40 | 263.00 | 264.60 | 264.60 | -0.41% | 10,782 |
| Dec 21, 2025 | 274.70 | 275.00 | 262.00 | 265.70 | 265.70 | -3.28% | 14,524 |
| Dec 18, 2025 | 280.00 | 280.00 | 274.40 | 274.70 | 274.70 | 0.04% | 22,415 |
| Dec 17, 2025 | 280.00 | 280.00 | 259.10 | 274.60 | 274.60 | -2.21% | 6,952 |
| Dec 16, 2025 | 272.10 | 282.00 | 271.00 | 280.80 | 280.80 | 3.20% | 54,451 |
| Dec 15, 2025 | 251.40 | 280.00 | 251.40 | 272.10 | 272.10 | 6.29% | 80,442 |
| Dec 14, 2025 | 261.60 | 261.60 | 250.30 | 256.00 | 256.00 | -2.14% | 8,882 |
| Dec 11, 2025 | 264.60 | 267.60 | 255.70 | 261.60 | 261.60 | -1.13% | 11,741 |
| Dec 10, 2025 | 275.00 | 275.00 | 262.70 | 264.60 | 264.60 | -0.97% | 60,951 |
| Dec 9, 2025 | 270.40 | 269.80 | 264.00 | 267.20 | 267.20 | -1.18% | 9,640 |
| Dec 8, 2025 | 272.10 | 274.00 | 264.20 | 270.40 | 270.40 | -0.62% | 35,108 |
| Dec 7, 2025 | 275.00 | 275.00 | 264.20 | 272.10 | 272.10 | -2.30% | 3,194 |
| 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 |