Themis G.R.E.N. Ltd (TLV:TMIS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,139.00
+7.00 (0.62%)
At close: Mar 6, 2026
Themis G.R.E.N. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,132.00 | 1,155.00 | 1,132.00 | 1,139.00 | 1,139.00 | 0.62% | 52 |
| Mar 5, 2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,132.00 | 1,132.00 | - | 1 |
| Mar 4, 2026 | 1,130.00 | 1,169.00 | 1,130.00 | 1,132.00 | 1,132.00 | 0.18% | 141 |
| Mar 2, 2026 | 1,150.00 | 1,173.00 | 1,125.00 | 1,130.00 | 1,130.00 | -1.74% | 1,100 |
| Feb 27, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,150.00 | 1,150.00 | - | 1 |
| Feb 26, 2026 | 1,148.00 | 1,164.00 | 1,148.00 | 1,150.00 | 1,150.00 | 0.17% | 100 |
| Feb 25, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,148.00 | 1,148.00 | - | 1 |
| Feb 24, 2026 | 1,147.00 | 1,165.00 | 1,122.00 | 1,148.00 | 1,148.00 | 0.09% | 130 |
| Feb 23, 2026 | 1,171.00 | 1,171.00 | 1,171.00 | 1,147.00 | 1,147.00 | - | 1 |
| Feb 20, 2026 | 1,141.00 | 1,159.00 | 1,159.00 | 1,147.00 | 1,147.00 | 0.53% | 50 |
| Feb 19, 2026 | 1,132.00 | 1,151.00 | 1,151.00 | 1,141.00 | 1,141.00 | 0.80% | 75 |
| Feb 18, 2026 | 1,126.00 | 1,150.00 | 1,150.00 | 1,132.00 | 1,132.00 | 0.53% | 40 |
| Feb 17, 2026 | 1,120.00 | 1,144.00 | 1,144.00 | 1,126.00 | 1,126.00 | 0.54% | 40 |
| Feb 16, 2026 | 1,114.00 | 1,138.00 | 1,138.00 | 1,120.00 | 1,120.00 | 0.54% | 40 |
| Feb 13, 2026 | 1,129.00 | 1,145.00 | 1,111.00 | 1,114.00 | 1,114.00 | -1.33% | 968 |
| Feb 12, 2026 | 1,116.00 | 1,140.00 | 1,139.00 | 1,129.00 | 1,129.00 | 1.16% | 90 |
| Feb 11, 2026 | 1,113.00 | 1,171.00 | 1,113.00 | 1,116.00 | 1,116.00 | -1.15% | 981 |
| Feb 10, 2026 | 1,112.00 | 1,149.00 | 1,112.00 | 1,129.00 | 1,129.00 | 1.53% | 918 |
| Feb 9, 2026 | 1,124.00 | 1,134.00 | 1,110.00 | 1,112.00 | 1,112.00 | -1.07% | 535 |
| Feb 6, 2026 | 1,121.00 | 1,131.00 | 1,131.00 | 1,124.00 | 1,124.00 | 0.27% | 50 |
| Feb 5, 2026 | 1,142.00 | 1,150.00 | 1,070.00 | 1,121.00 | 1,121.00 | -1.84% | 3,137 |
| Feb 4, 2026 | 1,184.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | -3.55% | 559 |
| Feb 3, 2026 | 1,258.00 | 1,230.00 | 1,178.00 | 1,184.00 | 1,184.00 | -5.88% | 9,469 |
| Feb 2, 2026 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - | 1 |
| Jan 30, 2026 | 1,251.00 | 1,278.00 | 1,251.00 | 1,258.00 | 1,258.00 | 0.56% | 42 |
| Jan 29, 2026 | 1,259.00 | 1,259.00 | 1,259.00 | 1,251.00 | 1,251.00 | - | 1 |
| Jan 28, 2026 | 1,266.00 | 1,266.00 | 1,266.00 | 1,251.00 | 1,251.00 | - | 1 |
| Jan 27, 2026 | 1,252.00 | 1,268.00 | 1,250.00 | 1,251.00 | 1,251.00 | -0.08% | 107 |
| Jan 23, 2026 | 1,247.00 | 1,268.00 | 1,268.00 | 1,252.00 | 1,252.00 | 0.40% | 41 |
| Jan 22, 2026 | 1,268.00 | 1,268.00 | 1,225.00 | 1,247.00 | 1,247.00 | 1.80% | 695 |
| Jan 21, 2026 | 1,165.00 | 1,268.00 | 1,164.00 | 1,225.00 | 1,225.00 | 5.15% | 3,177 |
| Jan 20, 2026 | 1,219.00 | 1,220.00 | 1,097.00 | 1,165.00 | 1,165.00 | -4.43% | 1,106 |
| Jan 19, 2026 | 1,268.00 | 1,260.00 | 1,179.00 | 1,219.00 | 1,219.00 | -3.86% | 1,079 |
| Jan 16, 2026 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | 112 |
| Jan 15, 2026 | 1,229.00 | 1,301.00 | 1,235.00 | 1,268.00 | 1,268.00 | 3.17% | 1,533 |
| Jan 14, 2026 | 1,178.00 | 1,284.00 | 1,184.00 | 1,229.00 | 1,229.00 | 4.33% | 2,662 |
| Jan 13, 2026 | 1,179.00 | 1,229.00 | 1,172.00 | 1,178.00 | 1,178.00 | 1.90% | 7,740 |
| Jan 12, 2026 | 1,140.00 | 1,175.00 | 1,120.00 | 1,156.00 | 1,156.00 | -1.28% | 4,108 |
| Jan 9, 2026 | 1,220.00 | 1,299.00 | 1,115.00 | 1,171.00 | 1,171.00 | -3.06% | 1,295 |
| Jan 8, 2026 | 1,261.00 | 1,337.00 | 1,150.00 | 1,208.00 | 1,208.00 | -4.20% | 9,930 |
| Jan 7, 2026 | 1,242.00 | 1,300.00 | 1,268.00 | 1,261.00 | 1,261.00 | 1.53% | 101 |
| Jan 6, 2026 | 1,240.00 | 1,327.00 | 1,234.00 | 1,242.00 | 1,242.00 | 0.16% | 1,100 |
| Jan 5, 2026 | 1,233.00 | 1,300.00 | 1,233.00 | 1,240.00 | 1,240.00 | 0.57% | 776 |
| Jan 1, 2026 | 1,208.00 | 1,253.00 | 1,208.00 | 1,233.00 | 1,233.00 | 2.07% | 1,914 |
| Dec 31, 2025 | 1,235.00 | 1,234.00 | 1,173.00 | 1,208.00 | 1,208.00 | -2.19% | 3,523 |
| Dec 30, 2025 | 1,261.00 | 1,260.00 | 1,187.00 | 1,235.00 | 1,235.00 | -2.06% | 4,037 |
| Dec 29, 2025 | 1,314.00 | 1,307.00 | 1,201.00 | 1,261.00 | 1,261.00 | -4.03% | 3,616 |
| Dec 28, 2025 | 1,378.00 | 1,365.00 | 1,283.00 | 1,314.00 | 1,314.00 | -4.64% | 1,219 |
| Dec 25, 2025 | 1,409.00 | 1,399.00 | 1,364.00 | 1,378.00 | 1,378.00 | -2.20% | 501 |
| Dec 24, 2025 | 1,437.00 | 1,445.00 | 1,405.00 | 1,409.00 | 1,409.00 | -1.95% | 335 |
| Dec 23, 2025 | 1,440.00 | 1,440.00 | 1,408.00 | 1,437.00 | 1,437.00 | 1.99% | 416 |
| Dec 22, 2025 | 1,417.00 | 1,417.00 | 1,386.00 | 1,409.00 | 1,409.00 | -0.56% | 1,720 |
| Dec 21, 2025 | 1,446.00 | 1,446.00 | 1,351.00 | 1,417.00 | 1,417.00 | 4.89% | 1,714 |
| Dec 18, 2025 | 1,329.00 | 1,448.00 | 1,300.00 | 1,351.00 | 1,351.00 | 1.66% | 1,294 |
| Dec 17, 2025 | 1,268.00 | 1,348.00 | 1,295.00 | 1,329.00 | 1,329.00 | 4.81% | 1,460 |
| Dec 16, 2025 | 1,261.00 | 1,317.00 | 1,261.00 | 1,268.00 | 1,268.00 | 0.56% | 550 |
| Dec 15, 2025 | 1,290.00 | 1,262.00 | 1,261.00 | 1,261.00 | 1,261.00 | -2.25% | 435 |
| Dec 11, 2025 | 1,288.00 | 1,300.00 | 1,288.00 | 1,290.00 | 1,290.00 | 0.16% | 1,578 |
| Dec 10, 2025 | 1,277.00 | 1,316.00 | 1,275.00 | 1,288.00 | 1,288.00 | 0.86% | 557 |
| Dec 9, 2025 | 1,277.00 | 1,277.00 | 1,276.00 | 1,277.00 | 1,277.00 | 2.24% | 548 |
| Dec 8, 2025 | 1,243.00 | 1,269.00 | 1,244.00 | 1,249.00 | 1,249.00 | 0.48% | 182 |
| Dec 7, 2025 | 1,277.00 | 1,250.00 | 1,235.00 | 1,243.00 | 1,243.00 | -2.66% | 1,616 |
| 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 |