Themis G.R.E.N. Ltd (TLV:TMIS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,531.00
+2.00 (0.13%)
Apr 28, 2026, 5:24 PM IDT
Themis G.R.E.N. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,529.00 | 1,535.00 | 1,535.00 | 1,531.00 | 1,531.00 | 0.13% | 49 |
| Apr 27, 2026 | 1,518.00 | 1,535.00 | 1,518.00 | 1,529.00 | 1,529.00 | 1.73% | 2,051 |
| Apr 24, 2026 | 1,499.00 | 1,513.00 | 1,513.00 | 1,503.00 | 1,503.00 | 0.27% | 46 |
| Apr 23, 2026 | 1,533.00 | 1,500.00 | 1,499.00 | 1,499.00 | 1,499.00 | -2.22% | 442 |
| Apr 20, 2026 | 1,530.00 | 1,539.00 | 1,539.00 | 1,533.00 | 1,533.00 | 0.20% | 50 |
| Apr 16, 2026 | 1,526.00 | 1,539.00 | 1,539.00 | 1,530.00 | 1,530.00 | 0.26% | 50 |
| Apr 15, 2026 | 1,518.00 | 1,538.00 | 1,518.00 | 1,526.00 | 1,526.00 | 2.69% | 182 |
| Apr 14, 2026 | 1,478.00 | 1,519.00 | 1,478.00 | 1,486.00 | 1,486.00 | 0.54% | 8,524 |
| Apr 13, 2026 | 1,497.00 | 1,497.00 | 1,497.00 | 1,478.00 | 1,478.00 | 0.82% | 64 |
| Apr 10, 2026 | 1,522.00 | 1,522.00 | 1,466.00 | 1,466.00 | 1,466.00 | -2.79% | 852 |
| Apr 9, 2026 | 1,547.00 | 1,547.00 | 1,440.00 | 1,508.00 | 1,508.00 | -2.52% | 1,382 |
| Apr 6, 2026 | 1,544.00 | 1,600.00 | 1,405.00 | 1,547.00 | 1,547.00 | 2.38% | 7,631 |
| Apr 3, 2026 | 1,230.00 | 1,603.00 | 1,230.00 | 1,511.00 | 1,511.00 | 23.45% | 26,193 |
| Mar 31, 2026 | 1,249.00 | 1,247.00 | 1,198.00 | 1,224.00 | 1,224.00 | -2.00% | 132 |
| Mar 30, 2026 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | - | 1 |
| Mar 27, 2026 | 1,254.00 | 1,254.00 | 1,254.00 | 1,249.00 | 1,249.00 | - | 11 |
| Mar 25, 2026 | 1,259.00 | 1,259.00 | 1,259.00 | 1,249.00 | 1,249.00 | 0.08% | 11 |
| Mar 24, 2026 | 1,259.00 | 1,259.00 | 1,259.00 | 1,248.00 | 1,248.00 | - | 1 |
| Mar 23, 2026 | 1,273.00 | 1,273.00 | 1,273.00 | 1,248.00 | 1,248.00 | - | 1 |
| Mar 20, 2026 | 1,275.00 | 1,275.00 | 1,218.00 | 1,248.00 | 1,248.00 | -1.19% | 94 |
| Mar 19, 2026 | 1,324.00 | 1,324.00 | 1,200.00 | 1,263.00 | 1,263.00 | -3.14% | 714 |
| Mar 18, 2026 | 1,327.00 | 1,327.00 | 1,327.00 | 1,304.00 | 1,304.00 | 0.31% | 25 |
| Mar 17, 2026 | 1,290.00 | 1,307.00 | 1,290.00 | 1,300.00 | 1,300.00 | 2.85% | 13,325 |
| Mar 16, 2026 | 1,284.00 | 1,296.00 | 1,284.00 | 1,264.00 | 1,264.00 | 0.64% | 40 |
| Mar 13, 2026 | 1,277.00 | 1,277.00 | 1,277.00 | 1,256.00 | 1,256.00 | 0.40% | 35 |
| Mar 12, 2026 | 1,221.00 | 1,259.00 | 1,247.00 | 1,251.00 | 1,251.00 | 2.46% | 2,410 |
| Mar 11, 2026 | 1,200.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1.75% | 8,075 |
| Mar 10, 2026 | 1,157.00 | 1,200.00 | 1,178.00 | 1,200.00 | 1,200.00 | 3.72% | 17,060 |
| Mar 9, 2026 | 1,162.00 | 1,162.00 | 1,098.00 | 1,157.00 | 1,157.00 | 1.58% | 8,372 |
| 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 |