Themis G.R.E.N. Ltd (TLV:TMIS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,277.00
-95.00 (-6.92%)
At close: Dec 4, 2025
Themis G.R.E.N. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,372.00 | 1,316.00 | 1,250.00 | 1,277.00 | 1,277.00 | -6.92% | 2,099 |
| Dec 2, 2025 | 1,442.00 | 1,422.00 | 1,336.00 | 1,372.00 | 1,372.00 | -4.85% | 1,256 |
| Dec 1, 2025 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | - | 240 |
| Nov 30, 2025 | 1,439.00 | 1,459.00 | 1,430.00 | 1,442.00 | 1,442.00 | 0.21% | 3,638 |
| Nov 27, 2025 | 1,466.00 | 1,459.00 | 1,430.00 | 1,439.00 | 1,439.00 | -1.84% | 1,528 |
| Nov 26, 2025 | 1,496.00 | 1,496.00 | 1,463.00 | 1,466.00 | 1,466.00 | -2.01% | 318 |
| Nov 23, 2025 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.07% | 1,482 |
| Nov 19, 2025 | 1,446.00 | 1,520.00 | 1,446.00 | 1,495.00 | 1,495.00 | 3.39% | 909 |
| Nov 17, 2025 | 1,436.00 | 1,551.00 | 1,420.00 | 1,446.00 | 1,446.00 | 2.92% | 892 |
| Nov 16, 2025 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 2.11% | 334 |
| Nov 13, 2025 | 1,330.00 | 1,489.00 | 1,300.00 | 1,376.00 | 1,376.00 | 5.52% | 11,972 |
| Nov 12, 2025 | 1,272.00 | 1,309.00 | 1,300.00 | 1,304.00 | 1,304.00 | 2.52% | 1,431 |
| Nov 11, 2025 | 1,235.00 | 1,300.00 | 1,235.00 | 1,272.00 | 1,272.00 | 3.00% | 3,563 |
| Nov 10, 2025 | 1,235.00 | 1,235.00 | 1,234.00 | 1,235.00 | 1,235.00 | - | 900 |
| Nov 9, 2025 | 1,215.00 | 1,288.00 | 1,200.00 | 1,235.00 | 1,235.00 | -0.56% | 1,575 |
| Nov 6, 2025 | 1,292.00 | 1,290.00 | 1,164.00 | 1,242.00 | 1,242.00 | -3.87% | 903 |
| Nov 5, 2025 | 1,323.00 | 1,310.00 | 1,282.00 | 1,292.00 | 1,292.00 | -2.34% | 2,075 |
| Nov 4, 2025 | 1,353.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | -2.22% | 361 |
| Nov 3, 2025 | 1,383.00 | 1,381.00 | 1,341.00 | 1,353.00 | 1,353.00 | -2.17% | 1,832 |
| Oct 30, 2025 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1.10% | 1,400 |
| Oct 29, 2025 | 1,367.00 | 1,372.00 | 1,367.00 | 1,368.00 | 1,368.00 | 0.07% | 99 |
| Oct 28, 2025 | 1,454.00 | 1,430.00 | 1,333.00 | 1,367.00 | 1,367.00 | -5.98% | 2,090 |
| Oct 27, 2025 | 1,507.00 | 1,507.00 | 1,408.00 | 1,454.00 | 1,454.00 | -1.36% | 1,475 |
| Oct 26, 2025 | 1,351.00 | 1,500.00 | 1,351.00 | 1,474.00 | 1,474.00 | 6.50% | 4,293 |
| Oct 23, 2025 | 1,078.00 | 1,471.00 | 1,078.00 | 1,384.00 | 1,384.00 | 29.59% | 25,622 |
| Oct 22, 2025 | 1,116.00 | 1,071.00 | 1,057.00 | 1,068.00 | 1,068.00 | -4.30% | 505 |
| Oct 20, 2025 | 1,138.00 | 1,138.00 | 1,087.00 | 1,116.00 | 1,116.00 | 0.27% | 1,440 |
| Oct 19, 2025 | 1,132.00 | 1,132.00 | 1,086.00 | 1,113.00 | 1,113.00 | 0.45% | 1,441 |
| Oct 15, 2025 | 1,125.00 | 1,125.00 | 1,085.00 | 1,108.00 | 1,108.00 | 1.09% | 1,081 |
| Oct 12, 2025 | 1,117.00 | 1,117.00 | 1,086.00 | 1,096.00 | 1,096.00 | 0.09% | 470 |
| Oct 9, 2025 | 1,113.00 | 1,113.00 | 1,063.00 | 1,095.00 | 1,095.00 | 2.53% | 173 |
| Oct 8, 2025 | 1,079.00 | 1,079.00 | 1,054.00 | 1,068.00 | 1,068.00 | 1.14% | 2,650 |
| Oct 5, 2025 | 1,035.00 | 1,113.00 | 1,035.00 | 1,056.00 | 1,056.00 | 4.24% | 1,240 |
| Sep 30, 2025 | 1,019.00 | 1,019.00 | 982.70 | 1,013.00 | 1,013.00 | 9.35% | 1,285 |
| Sep 29, 2025 | 943.90 | 940.00 | 915.10 | 926.40 | 926.40 | -1.85% | 1,754 |
| Sep 28, 2025 | 988.70 | 981.90 | 920.00 | 943.90 | 943.90 | -4.53% | 1,320 |
| Sep 25, 2025 | 988.80 | 988.50 | 988.50 | 988.70 | 988.70 | -0.01% | 54 |
| Sep 17, 2025 | 1,034.00 | 1,013.00 | 968.70 | 988.80 | 988.80 | -4.37% | 435 |
| Sep 15, 2025 | 1,070.00 | 1,046.00 | 1,023.00 | 1,034.00 | 1,034.00 | -3.36% | 783 |
| Sep 11, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 86 |
| Sep 10, 2025 | 1,115.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -4.04% | 997 |
| Sep 9, 2025 | 1,132.00 | 1,110.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.50% | 130 |
| Sep 8, 2025 | 1,150.00 | 1,132.00 | 1,102.00 | 1,132.00 | 1,132.00 | -1.57% | 70 |
| Sep 2, 2025 | 1,176.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.21% | 360 |
| Aug 28, 2025 | 1,190.00 | 1,199.00 | 1,147.00 | 1,176.00 | 1,176.00 | -1.18% | 389 |
| Aug 27, 2025 | 1,240.00 | 1,200.00 | 1,178.00 | 1,190.00 | 1,190.00 | -4.03% | 525 |
| Aug 26, 2025 | 1,268.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | -2.21% | 340 |
| Aug 25, 2025 | 1,278.00 | 1,277.00 | 1,250.00 | 1,268.00 | 1,268.00 | -0.78% | 302 |
| Aug 24, 2025 | 1,306.00 | 1,278.00 | 1,277.00 | 1,278.00 | 1,278.00 | -2.14% | 370 |
| Aug 21, 2025 | 1,343.00 | 1,344.00 | 1,291.00 | 1,306.00 | 1,306.00 | -2.76% | 578 |
| Aug 17, 2025 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 2.21% | 640 |
| Aug 13, 2025 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | - | 39 |
| Aug 10, 2025 | 1,314.00 | 1,314.00 | 1,313.00 | 1,314.00 | 1,314.00 | 2.18% | 497 |
| Aug 7, 2025 | 1,358.00 | 1,288.00 | 1,285.00 | 1,286.00 | 1,286.00 | -5.30% | 476 |
| Jul 28, 2025 | 1,336.00 | 1,385.00 | 1,322.00 | 1,358.00 | 1,358.00 | 1.65% | 1,320 |
| Jul 23, 2025 | 1,334.00 | 1,340.00 | 1,340.00 | 1,336.00 | 1,336.00 | 0.15% | 44 |
| Jul 22, 2025 | 1,314.00 | 1,343.00 | 1,315.00 | 1,334.00 | 1,334.00 | 1.52% | 521 |
| Jul 21, 2025 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | -2.23% | 318 |
| Jul 20, 2025 | 1,261.00 | 1,359.00 | 1,321.00 | 1,344.00 | 1,344.00 | 6.58% | 420 |
| Jul 17, 2025 | 1,217.00 | 1,328.00 | 1,217.00 | 1,261.00 | 1,261.00 | 3.62% | 1,602 |
| Jul 16, 2025 | 1,312.00 | 1,320.00 | 1,200.00 | 1,217.00 | 1,217.00 | -9.31% | 5,040 |
| Jul 13, 2025 | 1,349.00 | 1,350.00 | 1,337.00 | 1,342.00 | 1,342.00 | 2.60% | 1,895 |
| Jul 10, 2025 | 1,289.00 | 1,340.00 | 1,280.00 | 1,308.00 | 1,308.00 | 3.73% | 590 |
| Jul 9, 2025 | 1,276.00 | 1,300.00 | 1,216.00 | 1,261.00 | 1,261.00 | -1.18% | 1,377 |
| Jul 8, 2025 | 1,313.00 | 1,276.00 | 1,275.00 | 1,276.00 | 1,276.00 | -2.82% | 1,802 |
| Jul 7, 2025 | 1,333.00 | 1,321.00 | 1,300.00 | 1,313.00 | 1,313.00 | -1.50% | 1,000 |
| Jul 6, 2025 | 1,340.00 | 1,340.00 | 1,327.00 | 1,333.00 | 1,333.00 | -0.52% | 581 |
| Jul 3, 2025 | 1,354.00 | 1,352.00 | 1,333.00 | 1,340.00 | 1,340.00 | -1.03% | 1,645 |
| Jul 2, 2025 | 1,374.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | -1.46% | 147 |
| Jul 1, 2025 | 1,419.00 | 1,382.00 | 1,360.00 | 1,374.00 | 1,374.00 | -3.17% | 810 |
| Jun 24, 2025 | 1,450.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | -2.14% | 310 |
| Jun 23, 2025 | 1,438.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.83% | 2,507 |
| Jun 22, 2025 | 1,432.00 | 1,491.00 | 1,432.00 | 1,438.00 | 1,438.00 | 0.42% | 373 |
| Jun 19, 2025 | 1,408.00 | 1,450.00 | 1,406.00 | 1,432.00 | 1,432.00 | 1.70% | 866 |
| Jun 18, 2025 | 1,378.00 | 1,450.00 | 1,391.00 | 1,408.00 | 1,408.00 | 2.18% | 317 |
| Jun 17, 2025 | 1,350.00 | 1,379.00 | 1,377.00 | 1,378.00 | 1,378.00 | 2.07% | 695 |
| Jun 16, 2025 | 1,333.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1.28% | 363 |
| Jun 15, 2025 | 1,270.00 | 1,352.00 | 1,297.00 | 1,333.00 | 1,333.00 | 4.96% | 1,152 |
| Jun 12, 2025 | 1,300.00 | 1,300.00 | 1,246.00 | 1,270.00 | 1,270.00 | -2.31% | 2,266 |
| Jun 11, 2025 | 1,297.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,300.00 | 0.23% | 2,119 |
| Jun 10, 2025 | 1,326.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | -2.19% | 340 |
| Jun 9, 2025 | 1,331.00 | 1,331.00 | 1,298.00 | 1,326.00 | 1,326.00 | -0.38% | 329 |
| Jun 8, 2025 | 1,367.00 | 1,367.00 | 1,320.00 | 1,331.00 | 1,331.00 | -2.63% | 753 |
| Jun 5, 2025 | 1,365.00 | 1,402.00 | 1,321.00 | 1,367.00 | 1,367.00 | 2.32% | 1,241 |
| Jun 4, 2025 | 1,338.00 | 1,380.00 | 1,312.00 | 1,336.00 | 1,336.00 | -0.15% | 730 |