Together Pharma Ltd (TLV:TGTR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 346.90
-6.30 (-1.78%)
At close: Dec 4, 2025
Together Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 353.20 | 353.20 | 343.00 | 346.90 | 346.90 | -1.78% | 4,393 |
| Dec 3, 2025 | 358.30 | 331.00 | 331.00 | 353.20 | 353.20 | -1.42% | 106 |
| Dec 2, 2025 | 350.20 | 367.80 | 353.00 | 358.30 | 358.30 | 2.31% | 11,945 |
| Dec 1, 2025 | 337.40 | 359.00 | 331.00 | 350.20 | 350.20 | 0.06% | 35,655 |
| Nov 30, 2025 | 350.00 | 361.00 | 349.90 | 350.00 | 350.00 | - | 51,272 |
| Nov 27, 2025 | 350.70 | 350.00 | 350.00 | 350.00 | 350.00 | -0.20% | 1,763 |
| Nov 26, 2025 | 346.60 | 361.00 | 346.60 | 350.70 | 350.70 | 1.18% | 15,352 |
| Nov 24, 2025 | 344.30 | 350.00 | 344.30 | 346.60 | 346.60 | 0.67% | 3,045 |
| Nov 19, 2025 | 342.70 | 350.00 | 325.40 | 344.30 | 344.30 | 0.47% | 2,444 |
| Nov 17, 2025 | 344.80 | 344.80 | 340.00 | 342.70 | 342.70 | -0.61% | 3,849 |
| Nov 16, 2025 | 334.00 | 352.00 | 336.00 | 344.80 | 344.80 | 3.23% | 3,950 |
| Nov 13, 2025 | 333.30 | 334.00 | 334.00 | 334.00 | 334.00 | 0.21% | 600 |
| Nov 12, 2025 | 332.10 | 342.00 | 330.00 | 333.30 | 333.30 | 0.36% | 3,302 |
| Nov 11, 2025 | 332.10 | 332.10 | 332.10 | 332.10 | 332.10 | - | 236 |
| Nov 10, 2025 | 330.00 | 340.00 | 330.00 | 332.10 | 332.10 | -2.04% | 759 |
| Nov 9, 2025 | 329.80 | 340.00 | 340.00 | 339.00 | 339.00 | 2.79% | 580 |
| Nov 6, 2025 | 318.80 | 330.00 | 315.00 | 329.80 | 329.80 | 3.45% | 12,133 |
| Nov 5, 2025 | 317.50 | 339.00 | 308.00 | 318.80 | 318.80 | 0.41% | 1,953 |
| Nov 4, 2025 | 317.40 | 318.00 | 317.40 | 317.50 | 317.50 | 0.03% | 7,900 |
| Nov 3, 2025 | 314.30 | 317.40 | 317.40 | 317.40 | 317.40 | 0.99% | 1,000 |
| Oct 30, 2025 | 304.00 | 315.00 | 304.00 | 314.30 | 314.30 | 1.29% | 7,706 |
| Oct 29, 2025 | 316.90 | 316.00 | 308.00 | 310.30 | 310.30 | -2.08% | 9,712 |
| Oct 28, 2025 | 329.00 | 325.70 | 312.10 | 316.90 | 316.90 | -3.68% | 18,303 |
| Oct 27, 2025 | 335.30 | 329.00 | 329.00 | 329.00 | 329.00 | -1.88% | 6,100 |
| Oct 26, 2025 | 339.60 | 346.00 | 330.00 | 335.30 | 335.30 | -1.27% | 14,020 |
| Oct 23, 2025 | 345.40 | 345.40 | 326.20 | 339.60 | 339.60 | -1.68% | 837 |
| Oct 22, 2025 | 345.00 | 350.00 | 345.00 | 345.40 | 345.40 | 1.29% | 4,753 |
| Oct 21, 2025 | 345.00 | 359.50 | 340.00 | 341.00 | 341.00 | -2.38% | 3,741 |
| Oct 20, 2025 | 349.30 | 352.00 | 343.00 | 349.30 | 349.30 | - | 18,045 |
| Oct 19, 2025 | 369.90 | 369.90 | 345.00 | 349.30 | 349.30 | -3.99% | 12,083 |
| Oct 16, 2025 | 359.30 | 368.00 | 359.30 | 363.80 | 363.80 | 1.25% | 5,252 |
| Oct 15, 2025 | 358.90 | 369.90 | 357.90 | 359.30 | 359.30 | -0.06% | 2,166 |
| Oct 12, 2025 | 359.50 | 360.00 | 358.90 | 359.50 | 359.50 | - | 7,134 |
| Oct 9, 2025 | 362.30 | 370.00 | 350.00 | 359.50 | 359.50 | -0.77% | 22,640 |
| Oct 8, 2025 | 362.30 | 362.30 | 362.30 | 362.30 | 362.30 | - | 508 |
| Oct 5, 2025 | 360.50 | 365.00 | 362.00 | 362.30 | 362.30 | 0.50% | 9,047 |
| Sep 30, 2025 | 377.00 | 377.00 | 360.00 | 360.50 | 360.50 | -3.25% | 18,365 |
| Sep 29, 2025 | 378.30 | 378.00 | 368.00 | 372.60 | 372.60 | -1.51% | 5,476 |
| Sep 28, 2025 | 384.60 | 384.60 | 360.00 | 378.30 | 378.30 | 4.88% | 2,212 |
| Sep 25, 2025 | 368.70 | 384.00 | 346.00 | 360.70 | 360.70 | -2.17% | 8,209 |
| Sep 21, 2025 | 367.00 | 384.80 | 384.80 | 368.70 | 368.70 | 0.46% | 50 |
| Sep 18, 2025 | 363.20 | 375.00 | 363.20 | 367.00 | 367.00 | 1.05% | 4,351 |
| Sep 17, 2025 | 356.20 | 380.00 | 360.00 | 363.20 | 363.20 | 1.97% | 2,691 |
| Sep 16, 2025 | 375.80 | 374.00 | 340.00 | 356.20 | 356.20 | -5.22% | 10,632 |
| Sep 15, 2025 | 370.50 | 385.30 | 370.00 | 375.80 | 375.80 | 1.43% | 12,004 |
| Sep 14, 2025 | 372.00 | 389.80 | 368.00 | 370.50 | 370.50 | -2.29% | 17,457 |
| Sep 11, 2025 | 377.60 | 386.00 | 375.00 | 379.20 | 379.20 | 0.42% | 2,751 |
| Sep 10, 2025 | 380.10 | 378.00 | 368.00 | 377.60 | 377.60 | -0.66% | 1,438 |
| Sep 9, 2025 | 380.90 | 390.00 | 377.00 | 380.10 | 380.10 | -0.21% | 2,430 |
| Sep 8, 2025 | 380.90 | 380.90 | 380.90 | 380.90 | 380.90 | - | 2,400 |
| Sep 3, 2025 | 374.70 | 390.00 | 372.80 | 380.90 | 380.90 | 1.65% | 2,614 |
| Sep 2, 2025 | 365.10 | 375.00 | 365.10 | 374.70 | 374.70 | 3.65% | 18,777 |
| Sep 1, 2025 | 379.20 | 392.10 | 356.00 | 361.50 | 361.50 | -4.67% | 45,376 |
| Aug 31, 2025 | 392.50 | 410.00 | 366.00 | 379.20 | 379.20 | -3.39% | 23,202 |
| Aug 28, 2025 | 385.90 | 396.60 | 385.00 | 392.50 | 392.50 | 1.71% | 1,032 |
| Aug 27, 2025 | 402.30 | 400.00 | 385.00 | 385.90 | 385.90 | -4.08% | 4,740 |
| Aug 26, 2025 | 410.00 | 410.00 | 398.00 | 402.30 | 402.30 | 0.85% | 4,290 |
| Aug 25, 2025 | 400.00 | 400.00 | 378.00 | 398.90 | 398.90 | -0.28% | 15,885 |
| Aug 24, 2025 | 393.20 | 400.00 | 399.90 | 400.00 | 400.00 | 1.73% | 850 |
| Aug 21, 2025 | 399.90 | 404.00 | 389.00 | 393.20 | 393.20 | -1.68% | 1,113 |
| Aug 20, 2025 | 409.60 | 405.00 | 386.00 | 399.90 | 399.90 | -2.37% | 6,456 |
| Aug 18, 2025 | 407.50 | 410.00 | 409.00 | 409.60 | 409.60 | 0.52% | 4,417 |
| Aug 17, 2025 | 406.00 | 410.00 | 405.00 | 407.50 | 407.50 | 0.37% | 2,030 |
| Aug 13, 2025 | 410.60 | 410.60 | 391.00 | 406.00 | 406.00 | -1.12% | 13,647 |
| Aug 12, 2025 | 400.30 | 415.00 | 390.00 | 410.60 | 410.60 | 2.57% | 21,554 |
| Aug 11, 2025 | 380.90 | 405.00 | 385.90 | 400.30 | 400.30 | 5.09% | 12,927 |
| Aug 10, 2025 | 374.90 | 384.00 | 374.90 | 380.90 | 380.90 | 1.60% | 1,844 |
| Aug 7, 2025 | 372.40 | 383.90 | 372.40 | 374.90 | 374.90 | 0.67% | 2,229 |
| Aug 6, 2025 | 393.60 | 385.00 | 366.30 | 372.40 | 372.40 | -5.39% | 1,217 |
| Aug 4, 2025 | 375.90 | 394.00 | 375.10 | 393.60 | 393.60 | 4.71% | 796 |
| Jul 31, 2025 | 370.10 | 388.50 | 370.20 | 375.90 | 375.90 | 1.57% | 2,504 |
| Jul 30, 2025 | 386.50 | 370.10 | 370.00 | 370.10 | 370.10 | -4.24% | 2,365 |
| Jul 29, 2025 | 362.90 | 394.90 | 370.00 | 386.50 | 386.50 | 6.50% | 9,260 |
| Jul 28, 2025 | 380.10 | 394.00 | 349.70 | 362.90 | 362.90 | -4.53% | 8,006 |
| Jul 27, 2025 | 395.60 | 381.00 | 380.00 | 380.10 | 380.10 | -3.92% | 1,187 |
| Jul 24, 2025 | 390.90 | 399.40 | 380.20 | 395.60 | 395.60 | 1.20% | 747 |
| Jul 23, 2025 | 402.40 | 400.00 | 387.00 | 390.90 | 390.90 | -2.86% | 1,729 |
| Jul 22, 2025 | 407.00 | 407.00 | 400.00 | 402.40 | 402.40 | 2.94% | 2,315 |
| Jul 21, 2025 | 390.90 | 390.90 | 390.90 | 390.90 | 390.90 | - | 200 |
| Jul 20, 2025 | 372.40 | 391.00 | 390.80 | 390.90 | 390.90 | 4.97% | 800 |
| Jul 17, 2025 | 371.70 | 380.00 | 369.00 | 372.40 | 372.40 | 0.19% | 17,414 |
| Jul 16, 2025 | 374.60 | 384.20 | 370.00 | 371.70 | 371.70 | -0.77% | 6,844 |
| Jul 15, 2025 | 379.90 | 390.00 | 370.00 | 374.60 | 374.60 | -1.40% | 7,149 |
| Jul 14, 2025 | 391.70 | 391.80 | 377.00 | 379.90 | 379.90 | -3.01% | 1,570 |
| Jul 13, 2025 | 391.70 | 391.70 | 391.70 | 391.70 | 391.70 | - | 25 |
| Jul 10, 2025 | 383.80 | 411.00 | 376.40 | 391.70 | 391.70 | 2.06% | 9,271 |
| Jul 9, 2025 | 379.30 | 384.00 | 379.30 | 383.80 | 383.80 | -2.19% | 2,184 |
| Jul 8, 2025 | 391.90 | 395.00 | 382.00 | 392.40 | 392.40 | 0.13% | 1,180 |
| Jul 7, 2025 | 376.40 | 396.00 | 377.00 | 391.90 | 391.90 | 4.12% | 3,684 |
| Jul 6, 2025 | 370.00 | 382.00 | 369.80 | 376.40 | 376.40 | -2.28% | 16,852 |
| Jul 3, 2025 | 383.80 | 396.00 | 369.00 | 385.20 | 385.20 | 0.36% | 7,606 |
| Jul 2, 2025 | 389.50 | 396.00 | 382.00 | 383.80 | 383.80 | -1.46% | 1,061 |
| Jul 1, 2025 | 395.00 | 395.00 | 380.00 | 389.50 | 389.50 | 0.23% | 4,843 |
| Jun 30, 2025 | 396.00 | 396.00 | 385.00 | 388.60 | 388.60 | -1.87% | 6,800 |
| Jun 29, 2025 | 396.00 | 396.10 | 396.00 | 396.00 | 396.00 | - | 1,263 |
| Jun 26, 2025 | 408.30 | 408.30 | 393.60 | 396.00 | 396.00 | -3.01% | 1,205 |
| Jun 25, 2025 | 406.50 | 409.10 | 392.10 | 408.30 | 408.30 | 0.44% | 5,160 |
| Jun 24, 2025 | 405.90 | 409.10 | 395.80 | 406.50 | 406.50 | 0.15% | 2,402 |
| Jun 23, 2025 | 402.90 | 409.10 | 409.10 | 405.90 | 405.90 | 0.74% | 240 |
| Jun 22, 2025 | 401.80 | 409.10 | 400.00 | 402.90 | 402.90 | 0.27% | 4,252 |