Together Pharma Ltd (TLV:TGTR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 269.00
-5.50 (-2.00%)
Apr 29, 2026, 1:36 PM IDT
Together Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 278.90 | 282.00 | 267.60 | 274.50 | 274.50 | -1.58% | 5,289 |
| Apr 24, 2026 | 278.30 | 280.00 | 277.00 | 278.90 | 278.90 | 0.22% | 5,800 |
| Apr 23, 2026 | 269.30 | 283.40 | 268.20 | 278.30 | 278.30 | 3.34% | 3,858 |
| Apr 20, 2026 | 266.30 | 271.00 | 266.30 | 269.30 | 269.30 | 1.13% | 9,478 |
| Apr 17, 2026 | 266.10 | 270.00 | 266.00 | 266.30 | 266.30 | 0.08% | 15,171 |
| Apr 16, 2026 | 265.40 | 270.00 | 260.00 | 266.10 | 266.10 | 0.26% | 3,276 |
| Apr 15, 2026 | 264.50 | 265.40 | 261.40 | 265.40 | 265.40 | 0.34% | 12,384 |
| Apr 14, 2026 | 271.20 | 271.20 | 261.00 | 264.50 | 264.50 | -2.47% | 2,483 |
| Apr 13, 2026 | 271.20 | 271.40 | 271.20 | 271.20 | 271.20 | - | 39,919 |
| Apr 10, 2026 | 269.30 | 279.50 | 269.90 | 271.20 | 271.20 | 0.71% | 2,721 |
| Apr 9, 2026 | 280.90 | 282.00 | 263.00 | 269.30 | 269.30 | -4.13% | 18,607 |
| Apr 6, 2026 | 279.50 | 310.00 | 278.00 | 280.90 | 280.90 | 0.50% | 3,043 |
| Apr 3, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - | 900 |
| Mar 31, 2026 | 275.20 | 298.90 | 252.10 | 279.50 | 279.50 | 1.56% | 20,253 |
| Mar 30, 2026 | 289.70 | 280.00 | 275.10 | 275.20 | 275.20 | -5.01% | 5,752 |
| Mar 27, 2026 | 291.00 | 291.00 | 280.00 | 289.70 | 289.70 | 5.12% | 9,177 |
| Mar 26, 2026 | 277.80 | 278.00 | 274.00 | 275.60 | 275.60 | -0.72% | 11,706 |
| Mar 25, 2026 | 280.30 | 291.00 | 266.00 | 277.60 | 277.60 | -0.96% | 10,857 |
| Mar 24, 2026 | 299.00 | 299.00 | 270.00 | 280.30 | 280.30 | -1.44% | 6,236 |
| Mar 23, 2026 | 301.60 | 299.00 | 274.50 | 284.40 | 284.40 | -5.70% | 17,079 |
| Mar 20, 2026 | 300.00 | 303.00 | 303.00 | 301.60 | 301.60 | 0.53% | 330 |
| Mar 19, 2026 | 307.20 | 300.00 | 299.90 | 300.00 | 300.00 | -2.34% | 1,599 |
| Mar 18, 2026 | 301.40 | 311.40 | 311.40 | 307.20 | 307.20 | 1.92% | 368 |
| Mar 17, 2026 | 306.00 | 311.30 | 300.00 | 301.40 | 301.40 | -1.50% | 1,166 |
| Mar 16, 2026 | 301.10 | 307.00 | 305.50 | 306.00 | 306.00 | 1.63% | 2,411 |
| Mar 13, 2026 | 302.10 | 309.90 | 299.90 | 301.10 | 301.10 | -0.33% | 1,677 |
| Mar 12, 2026 | 305.20 | 305.50 | 302.00 | 302.10 | 302.10 | -1.02% | 4,960 |
| Mar 11, 2026 | 305.40 | 305.50 | 302.00 | 305.20 | 305.20 | -0.07% | 5,607 |
| Mar 10, 2026 | 308.30 | 308.30 | 302.00 | 305.40 | 305.40 | -0.94% | 12,230 |
| Mar 9, 2026 | 319.90 | 319.90 | 305.00 | 308.30 | 308.30 | -1.12% | 4,906 |
| Mar 6, 2026 | 314.50 | 314.50 | 310.00 | 311.80 | 311.80 | -0.86% | 2,120 |
| Mar 5, 2026 | 324.20 | 321.40 | 312.50 | 314.50 | 314.50 | -2.99% | 7,203 |
| Mar 4, 2026 | 321.60 | 325.00 | 310.00 | 324.20 | 324.20 | 0.81% | 20,569 |
| Mar 2, 2026 | 311.10 | 326.00 | 311.10 | 321.60 | 321.60 | 0.75% | 7,843 |
| Feb 27, 2026 | 335.00 | 335.00 | 315.00 | 319.20 | 319.20 | -4.72% | 5,891 |
| Feb 26, 2026 | 325.20 | 325.20 | 325.20 | 335.00 | 335.00 | -0.68% | 108 |
| Feb 25, 2026 | 331.60 | 353.00 | 320.00 | 337.30 | 337.30 | 1.72% | 26,465 |
| Feb 24, 2026 | 327.90 | 335.00 | 327.90 | 331.60 | 331.60 | 1.13% | 1,109 |
| Feb 23, 2026 | 337.30 | 337.30 | 326.00 | 327.90 | 327.90 | -2.79% | 1,543 |
| Feb 19, 2026 | 337.30 | 337.30 | 337.30 | 337.30 | 337.30 | - | 973 |
| Feb 18, 2026 | 340.00 | 340.00 | 330.20 | 337.30 | 337.30 | 0.09% | 4,047 |
| Feb 17, 2026 | 335.80 | 337.00 | 337.00 | 337.00 | 337.00 | 0.36% | 1,482 |
| Feb 16, 2026 | 335.00 | 338.00 | 335.00 | 335.80 | 335.80 | -1.03% | 6,783 |
| Feb 13, 2026 | 340.00 | 340.00 | 335.00 | 339.30 | 339.30 | -0.21% | 3,154 |
| Feb 12, 2026 | 354.90 | 340.00 | 340.00 | 340.00 | 340.00 | -4.20% | 1,149 |
| Feb 11, 2026 | 343.10 | 355.00 | 339.00 | 354.90 | 354.90 | 3.44% | 14,626 |
| Feb 10, 2026 | 347.80 | 347.80 | 339.00 | 343.10 | 343.10 | -1.35% | 2,575 |
| Feb 9, 2026 | 347.80 | 347.80 | 347.80 | 347.80 | 347.80 | - | 12 |
| Feb 6, 2026 | 348.00 | 348.00 | 347.60 | 347.80 | 347.80 | -0.06% | 770 |
| Feb 5, 2026 | 352.80 | 348.10 | 348.00 | 348.00 | 348.00 | -1.36% | 14,300 |
| Feb 4, 2026 | 350.50 | 360.00 | 360.00 | 352.80 | 352.80 | 0.66% | 140 |
| Feb 3, 2026 | 342.80 | 354.80 | 349.00 | 350.50 | 350.50 | 2.25% | 13,768 |
| Feb 2, 2026 | 349.90 | 350.00 | 340.00 | 342.80 | 342.80 | -2.03% | 991 |
| Jan 30, 2026 | 344.70 | 350.00 | 344.70 | 349.90 | 349.90 | 1.51% | 22,640 |
| Jan 29, 2026 | 342.10 | 345.50 | 330.00 | 344.70 | 344.70 | 0.76% | 16,545 |
| Jan 28, 2026 | 340.00 | 345.00 | 338.00 | 342.10 | 342.10 | 0.62% | 27,535 |
| Jan 27, 2026 | 349.70 | 340.00 | 340.00 | 340.00 | 340.00 | -2.77% | 13,454 |
| Jan 26, 2026 | 346.20 | 350.00 | 347.90 | 349.70 | 349.70 | 1.01% | 1,758 |
| Jan 23, 2026 | 347.80 | 345.00 | 345.00 | 346.20 | 346.20 | -0.46% | 340 |
| Jan 22, 2026 | 347.20 | 350.00 | 330.20 | 347.80 | 347.80 | 0.17% | 4,135 |
| Jan 21, 2026 | 345.30 | 350.00 | 345.00 | 347.20 | 347.20 | 0.55% | 8,009 |
| Jan 20, 2026 | 350.00 | 352.00 | 340.00 | 345.30 | 345.30 | -1.34% | 2,258 |
| Jan 19, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 2 |
| Jan 15, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 4,100 |
| Jan 14, 2026 | 348.40 | 358.00 | 350.00 | 350.00 | 350.00 | 0.46% | 19,475 |
| Jan 13, 2026 | 348.00 | 350.00 | 347.00 | 348.40 | 348.40 | 0.14% | 4,157 |
| Jan 12, 2026 | 347.80 | 348.00 | 348.00 | 347.90 | 347.90 | 0.03% | 402 |
| Jan 9, 2026 | 347.80 | 347.80 | 347.80 | 347.80 | 347.80 | - | 1 |
| Jan 8, 2026 | 338.10 | 347.80 | 338.10 | 347.80 | 347.80 | - | 2,242 |
| Jan 7, 2026 | 344.40 | 358.00 | 344.40 | 347.80 | 347.80 | 0.99% | 300 |
| Jan 6, 2026 | 335.00 | 350.00 | 330.00 | 344.40 | 344.40 | -0.35% | 69,744 |
| Jan 5, 2026 | 332.90 | 350.00 | 332.90 | 345.60 | 345.60 | 3.81% | 10,415 |
| Jan 1, 2026 | 334.90 | 328.10 | 328.10 | 332.90 | 332.90 | -0.60% | 180 |
| Dec 31, 2025 | 337.50 | 347.00 | 326.20 | 334.90 | 334.90 | -0.77% | 14,866 |
| Dec 30, 2025 | 320.70 | 340.00 | 320.70 | 337.50 | 337.50 | 5.24% | 26,154 |
| Dec 29, 2025 | 315.10 | 322.00 | 315.10 | 320.70 | 320.70 | -0.50% | 9,598 |
| Dec 28, 2025 | 320.00 | 330.00 | 315.00 | 322.30 | 322.30 | -2.42% | 19,287 |
| Dec 25, 2025 | 328.50 | 337.00 | 328.50 | 330.30 | 330.30 | -2.36% | 7,545 |
| Dec 24, 2025 | 347.20 | 348.00 | 328.00 | 338.30 | 338.30 | -2.56% | 2,762 |
| Dec 23, 2025 | 350.00 | 352.00 | 342.20 | 347.20 | 347.20 | 0.61% | 17,576 |
| Dec 22, 2025 | 341.40 | 350.00 | 335.40 | 345.10 | 345.10 | 1.08% | 19,856 |
| Dec 21, 2025 | 330.00 | 355.00 | 330.00 | 341.40 | 341.40 | 3.08% | 6,187 |
| Dec 18, 2025 | 343.60 | 343.80 | 322.00 | 331.20 | 331.20 | -3.61% | 20,432 |
| Dec 17, 2025 | 340.50 | 349.90 | 340.50 | 343.60 | 343.60 | 0.91% | 8,800 |
| Dec 16, 2025 | 359.70 | 365.00 | 329.10 | 340.50 | 340.50 | -5.34% | 42,406 |
| Dec 15, 2025 | 370.40 | 361.00 | 355.00 | 359.70 | 359.70 | -2.89% | 11,264 |
| Dec 14, 2025 | 336.60 | 376.00 | 336.60 | 370.40 | 370.40 | 10.04% | 30,156 |
| Dec 11, 2025 | 340.80 | 342.00 | 331.70 | 336.60 | 336.60 | -1.23% | 5,841 |
| Dec 10, 2025 | 333.20 | 375.00 | 330.00 | 340.80 | 340.80 | 2.28% | 25,240 |
| Dec 9, 2025 | 330.90 | 335.00 | 330.90 | 333.20 | 333.20 | 0.70% | 6,238 |
| Dec 8, 2025 | 347.10 | 360.40 | 330.00 | 330.90 | 330.90 | -4.67% | 15,306 |
| Dec 7, 2025 | 346.90 | 350.00 | 336.00 | 347.10 | 347.10 | 0.06% | 4,922 |
| 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 |