Tikun Olam-Cannbit Pharmaceuticals Ltd (TLV:TKUN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 33.30
-0.60 (-1.77%)
At close: Dec 4, 2025
TLV:TKUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.90 | 33.30 | 33.30 | 33.30 | 33.30 | -1.77% | 15,000 |
| Dec 3, 2025 | 33.60 | 36.40 | 32.70 | 33.90 | 33.90 | -3.14% | 90,383 |
| Dec 2, 2025 | 35.60 | 35.50 | 33.10 | 35.00 | 35.00 | -1.69% | 81,423 |
| Nov 30, 2025 | 36.40 | 36.40 | 33.10 | 35.60 | 35.60 | 2.59% | 55,508 |
| Nov 27, 2025 | 33.00 | 34.80 | 33.00 | 34.70 | 34.70 | 2.97% | 38,755 |
| Nov 26, 2025 | 33.60 | 34.30 | 33.10 | 33.70 | 33.70 | 0.30% | 59,496 |
| Nov 25, 2025 | 35.00 | 34.00 | 33.60 | 33.60 | 33.60 | -4.00% | 69,502 |
| Nov 24, 2025 | 34.80 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | 16,800 |
| Nov 23, 2025 | 35.20 | 35.00 | 34.00 | 34.80 | 34.80 | -1.14% | 30,026 |
| Nov 20, 2025 | 35.80 | 35.90 | 35.00 | 35.20 | 35.20 | -1.68% | 114,584 |
| Nov 19, 2025 | 34.90 | 36.50 | 34.30 | 35.80 | 35.80 | 2.58% | 20,000 |
| Nov 18, 2025 | 34.60 | 35.40 | 33.90 | 34.90 | 34.90 | 0.87% | 30,560 |
| Nov 17, 2025 | 33.50 | 36.20 | 33.60 | 34.60 | 34.60 | 3.28% | 107,156 |
| Nov 16, 2025 | 35.10 | 36.50 | 33.10 | 33.50 | 33.50 | -4.56% | 144,458 |
| Nov 13, 2025 | 34.00 | 36.40 | 34.00 | 35.10 | 35.10 | 0.57% | 2,176 |
| Nov 11, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | 18,051 |
| Nov 10, 2025 | 36.90 | 36.90 | 34.00 | 34.90 | 34.90 | 1.75% | 64,400 |
| Nov 9, 2025 | 34.00 | 36.00 | 34.00 | 34.30 | 34.30 | 0.88% | 3,469 |
| Nov 6, 2025 | 34.00 | 34.10 | 34.00 | 34.00 | 34.00 | - | 38,947 |
| Nov 5, 2025 | 37.00 | 34.10 | 34.00 | 34.00 | 34.00 | -8.11% | 10,000 |
| Nov 4, 2025 | 34.20 | 37.10 | 34.20 | 37.00 | 37.00 | 9.14% | 50,528 |
| Nov 3, 2025 | 34.20 | 35.40 | 33.90 | 33.90 | 33.90 | -0.88% | 116,997 |
| Nov 2, 2025 | 34.50 | 35.40 | 34.00 | 34.20 | 34.20 | -0.87% | 48,302 |
| Oct 30, 2025 | 34.00 | 35.00 | 34.00 | 34.50 | 34.50 | - | 43,861 |
| Oct 29, 2025 | 37.60 | 34.70 | 34.40 | 34.50 | 34.50 | -8.24% | 69,712 |
| Oct 22, 2025 | 37.90 | 37.90 | 35.00 | 37.60 | 37.60 | 4.44% | 22,680 |
| Oct 21, 2025 | 35.20 | 36.10 | 35.90 | 36.00 | 36.00 | 2.27% | 13,400 |
| Oct 20, 2025 | 34.90 | 36.90 | 34.20 | 35.20 | 35.20 | 0.86% | 25,116 |
| Oct 19, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | 2,984 |
| Oct 16, 2025 | 37.50 | 35.90 | 34.10 | 34.90 | 34.90 | -6.93% | 92,857 |
| Oct 15, 2025 | 34.90 | 37.60 | 37.20 | 37.50 | 37.50 | 7.45% | 10,648 |
| Oct 12, 2025 | 37.90 | 36.90 | 34.70 | 34.90 | 34.90 | -7.92% | 75,755 |
| Oct 9, 2025 | 35.10 | 39.40 | 35.10 | 37.90 | 37.90 | 7.98% | 92,577 |
| Oct 8, 2025 | 34.90 | 35.50 | 33.10 | 35.10 | 35.10 | 0.57% | 40,712 |
| Oct 5, 2025 | 35.80 | 35.80 | 34.90 | 34.90 | 34.90 | 8.39% | 6,000 |
| Sep 30, 2025 | 35.00 | 35.00 | 31.80 | 32.20 | 32.20 | -5.01% | 104,645 |
| Sep 29, 2025 | 33.30 | 36.00 | 32.60 | 33.90 | 33.90 | -3.97% | 186,835 |
| Sep 28, 2025 | 38.90 | 36.80 | 34.00 | 35.30 | 35.30 | -9.25% | 721,089 |
| Sep 25, 2025 | 38.30 | 39.80 | 36.00 | 38.90 | 38.90 | 1.57% | 47,482 |
| Sep 21, 2025 | 38.00 | 38.40 | 38.20 | 38.30 | 38.30 | 0.79% | 16,900 |
| Sep 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,300 |
| Sep 17, 2025 | 38.40 | 38.40 | 35.20 | 38.00 | 38.00 | -0.78% | 12,200 |
| Sep 14, 2025 | 36.80 | 38.40 | 38.30 | 38.30 | 38.30 | 4.08% | 6,000 |
| Sep 11, 2025 | 36.70 | 37.80 | 36.60 | 36.80 | 36.80 | 0.27% | 15,000 |
| Sep 10, 2025 | 37.90 | 37.50 | 34.90 | 36.70 | 36.70 | -3.17% | 14,684 |
| Sep 9, 2025 | 38.40 | 39.70 | 37.00 | 37.90 | 37.90 | -1.30% | 64,948 |
| Sep 8, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.78% | 5,154 |
| Sep 7, 2025 | 39.90 | 38.30 | 37.00 | 37.00 | 37.00 | -7.27% | 179,473 |
| Sep 1, 2025 | 37.50 | 39.90 | 39.90 | 39.90 | 39.90 | 6.40% | 26,200 |
| Aug 31, 2025 | 37.60 | 37.60 | 37.50 | 37.50 | 37.50 | -2.85% | 174,669 |
| Aug 28, 2025 | 37.50 | 40.00 | 40.00 | 38.60 | 38.60 | 2.93% | 2,500 |
| Aug 25, 2025 | 37.70 | 37.10 | 37.10 | 37.50 | 37.50 | -0.53% | 1,874 |
| Aug 24, 2025 | 36.90 | 39.90 | 39.90 | 37.70 | 37.70 | 2.17% | 1,400 |
| Aug 21, 2025 | 36.00 | 38.90 | 36.00 | 36.90 | 36.90 | - | 17,343 |
| Aug 20, 2025 | 39.30 | 40.00 | 36.50 | 36.90 | 36.90 | -6.11% | 188,073 |
| Aug 19, 2025 | 35.70 | 39.90 | 35.70 | 39.30 | 39.30 | 10.08% | 59,743 |
| Aug 18, 2025 | 36.20 | 36.00 | 35.70 | 35.70 | 35.70 | -1.38% | 12,494 |
| Aug 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 1,933 |
| Aug 14, 2025 | 37.80 | 37.70 | 34.90 | 36.20 | 36.20 | -4.23% | 40,450 |
| Aug 13, 2025 | 37.40 | 38.80 | 38.80 | 37.80 | 37.80 | 1.07% | 1,400 |
| Aug 12, 2025 | 35.80 | 39.00 | 35.80 | 37.40 | 37.40 | 4.76% | 122,607 |
| Aug 11, 2025 | 36.00 | 36.00 | 35.00 | 35.70 | 35.70 | -0.83% | 3,000 |
| Aug 10, 2025 | 36.10 | 36.10 | 36.00 | 36.00 | 36.00 | -1.64% | 51,867 |
| Aug 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 10,199 |
| Aug 4, 2025 | 36.80 | 38.40 | 36.40 | 36.60 | 36.60 | -0.54% | 5,787 |
| Jul 31, 2025 | 37.70 | 37.50 | 36.40 | 36.80 | 36.80 | -2.39% | 8,457 |
| Jul 30, 2025 | 37.00 | 37.80 | 37.00 | 37.70 | 37.70 | - | 25,000 |
| Jul 29, 2025 | 37.70 | 36.50 | 36.50 | 37.70 | 37.70 | - | 78 |
| Jul 27, 2025 | 37.00 | 38.30 | 36.10 | 37.70 | 37.70 | -0.53% | 7,001 |
| Jul 24, 2025 | 37.20 | 38.40 | 37.20 | 37.90 | 37.90 | 1.88% | 44,099 |
| Jul 23, 2025 | 38.00 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | 6,000 |
| Jul 22, 2025 | 37.90 | 38.20 | 38.20 | 38.00 | 38.00 | 0.26% | 2,500 |
| Jul 20, 2025 | 36.90 | 38.60 | 36.80 | 37.90 | 37.90 | 2.71% | 18,595 |
| Jul 17, 2025 | 38.20 | 37.70 | 36.70 | 36.90 | 36.90 | -3.40% | 238,851 |
| Jul 16, 2025 | 38.00 | 38.70 | 37.60 | 38.20 | 38.20 | -1.55% | 58,091 |
| Jul 15, 2025 | 37.60 | 39.00 | 37.60 | 38.80 | 38.80 | 2.37% | 20,413 |
| Jul 14, 2025 | 40.90 | 38.70 | 37.70 | 37.90 | 37.90 | -7.33% | 123,991 |
| Jul 13, 2025 | 40.90 | 40.90 | 38.50 | 40.90 | 40.90 | - | 365 |
| Jul 10, 2025 | 40.20 | 41.50 | 38.70 | 40.90 | 40.90 | 1.74% | 19,730 |
| Jul 9, 2025 | 41.00 | 41.10 | 38.50 | 40.20 | 40.20 | -1.95% | 110,539 |
| Jul 8, 2025 | 40.00 | 42.00 | 39.00 | 41.00 | 41.00 | 2.50% | 14,126 |
| Jul 6, 2025 | 38.30 | 40.00 | 38.50 | 40.00 | 40.00 | 4.44% | 125,502 |
| Jul 3, 2025 | 37.30 | 39.50 | 37.20 | 38.30 | 38.30 | 2.68% | 40,000 |
| Jul 2, 2025 | 38.90 | 38.90 | 37.00 | 37.30 | 37.30 | -4.11% | 136,684 |
| Jul 1, 2025 | 39.40 | 39.70 | 38.70 | 38.90 | 38.90 | -1.27% | 13,000 |
| Jun 30, 2025 | 38.60 | 39.90 | 38.00 | 39.40 | 39.40 | 2.07% | 13,000 |
| Jun 29, 2025 | 38.00 | 39.80 | 38.00 | 38.60 | 38.60 | - | 73,023 |
| Jun 26, 2025 | 39.20 | 39.90 | 38.20 | 38.60 | 38.60 | -1.53% | 12,812 |
| Jun 25, 2025 | 38.90 | 39.90 | 38.90 | 39.20 | 39.20 | 0.77% | 3,570 |
| Jun 24, 2025 | 39.20 | 40.00 | 38.00 | 38.90 | 38.90 | -0.77% | 78,938 |
| Jun 22, 2025 | 38.50 | 39.50 | 39.20 | 39.20 | 39.20 | 1.82% | 70,126 |
| Jun 19, 2025 | 38.40 | 38.90 | 38.40 | 38.50 | 38.50 | 0.26% | 24,743 |
| Jun 18, 2025 | 38.10 | 42.00 | 38.10 | 38.40 | 38.40 | -6.57% | 506,200 |
| Jun 17, 2025 | 39.70 | 42.00 | 38.40 | 41.10 | 41.10 | 3.53% | 220,277 |
| Jun 16, 2025 | 37.50 | 39.80 | 39.50 | 39.70 | 39.70 | 5.87% | 60,000 |
| Jun 15, 2025 | 37.70 | 35.60 | 35.60 | 37.50 | 37.50 | -0.53% | 625 |
| Jun 12, 2025 | 38.90 | 38.90 | 35.30 | 37.70 | 37.70 | -3.08% | 4,535 |
| Jun 10, 2025 | 37.90 | 39.60 | 37.20 | 38.90 | 38.90 | 2.64% | 26,848 |
| Jun 9, 2025 | 41.70 | 40.00 | 37.60 | 37.90 | 37.90 | -9.11% | 202,400 |
| Jun 5, 2025 | 40.20 | 41.90 | 40.20 | 41.70 | 41.70 | 3.73% | 11,440 |