Tondo Smart Ltd (TLV:TNDO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 739.00
-22.30 (-2.93%)
At close: Feb 27, 2026
Tondo Smart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 761.30 | 770.90 | 736.80 | 739.00 | 739.00 | -2.93% | 10,875 |
| Feb 26, 2026 | 770.50 | 770.90 | 740.10 | 761.30 | 761.30 | -1.19% | 5,468 |
| Feb 25, 2026 | 780.00 | 812.00 | 740.00 | 770.50 | 770.50 | -0.79% | 48,522 |
| Feb 24, 2026 | 715.00 | 780.00 | 715.00 | 776.60 | 776.60 | 10.72% | 80,611 |
| Feb 23, 2026 | 654.40 | 716.00 | 654.40 | 701.40 | 701.40 | 7.18% | 57,079 |
| Feb 20, 2026 | 703.00 | 703.00 | 629.90 | 654.40 | 654.40 | -2.68% | 25,438 |
| Feb 19, 2026 | 700.10 | 700.10 | 657.00 | 672.40 | 672.40 | -4.54% | 41,442 |
| Feb 18, 2026 | 680.00 | 739.00 | 660.00 | 704.40 | 704.40 | 6.94% | 70,157 |
| Feb 17, 2026 | 726.30 | 726.30 | 640.00 | 658.70 | 658.70 | -9.31% | 82,337 |
| Feb 16, 2026 | 757.00 | 800.00 | 701.80 | 726.30 | 726.30 | -4.06% | 213,209 |
| Feb 13, 2026 | 840.10 | 860.00 | 741.00 | 757.00 | 757.00 | -9.89% | 180,452 |
| Feb 12, 2026 | 669.00 | 950.00 | 669.00 | 840.10 | 840.10 | 49.51% | 927,272 |
| Feb 11, 2026 | 555.00 | 569.00 | 555.00 | 561.90 | 561.90 | 4.99% | 15,043 |
| Feb 10, 2026 | 505.10 | 550.00 | 494.20 | 535.20 | 535.20 | 5.96% | 28,288 |
| Feb 9, 2026 | 530.00 | 530.00 | 505.00 | 505.10 | 505.10 | -3.24% | 42,561 |
| Feb 6, 2026 | 512.00 | 522.00 | 522.00 | 522.00 | 522.00 | 1.95% | 7,247 |
| Feb 5, 2026 | 511.70 | 558.00 | 512.00 | 512.00 | 512.00 | 0.06% | 20,549 |
| Feb 4, 2026 | 502.00 | 522.00 | 511.00 | 511.70 | 511.70 | 1.93% | 1,778 |
| Feb 3, 2026 | 505.30 | 569.00 | 492.00 | 502.00 | 502.00 | -0.65% | 83,418 |
| Feb 2, 2026 | 529.90 | 529.90 | 497.60 | 505.30 | 505.30 | 3.25% | 3,790 |
| Jan 30, 2026 | 485.00 | 510.00 | 485.00 | 489.40 | 489.40 | -5.34% | 10,899 |
| Jan 29, 2026 | 513.60 | 534.00 | 513.60 | 517.00 | 517.00 | 0.66% | 8,368 |
| Jan 28, 2026 | 487.20 | 538.50 | 487.30 | 513.60 | 513.60 | 5.42% | 76,630 |
| Jan 27, 2026 | 468.90 | 513.90 | 465.10 | 487.20 | 487.20 | 3.90% | 46,027 |
| Jan 26, 2026 | 465.50 | 490.60 | 460.00 | 468.90 | 468.90 | 0.73% | 48,575 |
| Jan 23, 2026 | 480.00 | 480.00 | 449.70 | 465.50 | 465.50 | 5.01% | 1,669 |
| Jan 22, 2026 | 443.40 | 443.00 | 443.00 | 443.30 | 443.30 | -0.02% | 130 |
| Jan 21, 2026 | 448.60 | 448.70 | 435.10 | 443.40 | 443.40 | -1.16% | 479 |
| Jan 19, 2026 | 448.70 | 448.70 | 448.40 | 448.60 | 448.60 | -0.02% | 1,337 |
| Jan 16, 2026 | 448.30 | 453.00 | 453.00 | 448.70 | 448.70 | 0.09% | 45 |
| Jan 14, 2026 | 449.90 | 449.90 | 448.00 | 448.30 | 448.30 | 2.12% | 615 |
| Jan 13, 2026 | 439.00 | 440.00 | 439.00 | 439.00 | 439.00 | - | 2,102 |
| Jan 12, 2026 | 439.00 | 439.00 | 438.80 | 439.00 | 439.00 | - | 6,127 |
| Jan 9, 2026 | 449.00 | 449.00 | 430.40 | 439.00 | 439.00 | 2.00% | 2,216 |
| Jan 8, 2026 | 449.00 | 449.00 | 425.00 | 430.40 | 430.40 | 0.09% | 8,258 |
| Jan 7, 2026 | 406.30 | 440.70 | 403.40 | 430.00 | 430.00 | 5.83% | 35,587 |
| Jan 6, 2026 | 399.70 | 416.80 | 416.80 | 406.30 | 406.30 | 1.65% | 200 |
| Jan 5, 2026 | 409.00 | 409.70 | 398.40 | 399.70 | 399.70 | 2.51% | 1,904 |
| Jan 1, 2026 | 383.00 | 395.00 | 384.90 | 389.90 | 389.90 | 1.80% | 3,825 |
| Dec 31, 2025 | 384.90 | 385.50 | 371.00 | 383.00 | 383.00 | -0.49% | 12,035 |
| Dec 30, 2025 | 399.90 | 399.90 | 377.00 | 384.90 | 384.90 | 2.10% | 2,046 |
| Dec 28, 2025 | 365.90 | 400.00 | 368.00 | 377.00 | 377.00 | 3.03% | 3,456 |
| Dec 25, 2025 | 376.60 | 378.90 | 362.90 | 365.90 | 365.90 | -2.84% | 9,041 |
| Dec 24, 2025 | 389.80 | 381.40 | 375.00 | 376.60 | 376.60 | -3.39% | 6,589 |
| Dec 23, 2025 | 390.20 | 389.50 | 389.50 | 389.80 | 389.80 | -0.10% | 300 |
| Dec 22, 2025 | 390.20 | 390.30 | 385.00 | 390.20 | 390.20 | - | 142,610 |
| Dec 21, 2025 | 390.20 | 394.00 | 390.20 | 390.20 | 390.20 | - | 100,550 |
| Dec 18, 2025 | 393.00 | 395.00 | 388.10 | 390.20 | 390.20 | -0.71% | 1,234 |
| Dec 17, 2025 | 392.90 | 393.00 | 392.90 | 393.00 | 393.00 | 0.03% | 1,826 |
| Dec 16, 2025 | 392.90 | 392.90 | 392.90 | 392.90 | 392.90 | - | 51 |
| Dec 15, 2025 | 405.40 | 400.00 | 381.10 | 392.90 | 392.90 | -3.08% | 2,152 |
| Dec 14, 2025 | 414.00 | 413.70 | 397.00 | 405.40 | 405.40 | -2.08% | 704 |
| Dec 11, 2025 | 439.90 | 439.90 | 406.00 | 414.00 | 414.00 | -0.58% | 2,372 |
| Dec 10, 2025 | 439.00 | 439.00 | 408.20 | 416.40 | 416.40 | 2.76% | 722 |
| Dec 9, 2025 | 404.90 | 406.00 | 406.00 | 405.20 | 405.20 | 0.07% | 120 |
| Dec 8, 2025 | 413.50 | 415.00 | 401.20 | 404.90 | 404.90 | -2.08% | 2,210 |
| Dec 7, 2025 | 421.90 | 414.00 | 413.50 | 413.50 | 413.50 | -1.99% | 1,000 |
| Dec 4, 2025 | 418.10 | 422.00 | 421.90 | 421.90 | 421.90 | 0.91% | 474 |
| Dec 3, 2025 | 421.20 | 412.00 | 411.00 | 418.10 | 418.10 | -0.74% | 148 |
| Dec 2, 2025 | 424.30 | 414.00 | 411.00 | 421.20 | 421.20 | -0.73% | 120 |
| Nov 30, 2025 | 424.10 | 424.80 | 424.80 | 424.30 | 424.30 | 0.05% | 110 |
| Nov 27, 2025 | 416.20 | 429.90 | 416.20 | 424.10 | 424.10 | 1.90% | 1,567 |
| Nov 26, 2025 | 430.60 | 422.00 | 415.20 | 416.20 | 416.20 | -3.34% | 773 |
| Nov 25, 2025 | 446.00 | 445.20 | 427.00 | 430.60 | 430.60 | -3.45% | 3,300 |
| Nov 24, 2025 | 467.20 | 450.00 | 435.10 | 446.00 | 446.00 | -4.54% | 1,655 |
| Nov 20, 2025 | 467.60 | 466.00 | 466.00 | 467.20 | 467.20 | -0.09% | 110 |
| Nov 19, 2025 | 456.90 | 470.00 | 456.90 | 467.60 | 467.60 | 2.34% | 4,415 |
| Nov 18, 2025 | 470.60 | 460.00 | 456.50 | 456.90 | 456.90 | -2.91% | 500 |
| Nov 13, 2025 | 470.70 | 470.00 | 470.00 | 470.60 | 470.60 | -0.02% | 47 |
| Nov 12, 2025 | 489.90 | 489.90 | 489.90 | 470.70 | 470.70 | 0.17% | 16 |
| Nov 11, 2025 | 470.00 | 471.00 | 469.20 | 469.90 | 469.90 | -0.02% | 199 |
| Nov 9, 2025 | 489.90 | 489.90 | 489.90 | 470.00 | 470.00 | 0.17% | 16 |
| Nov 6, 2025 | 470.00 | 473.20 | 461.00 | 469.20 | 469.20 | -2.62% | 493 |
| Nov 4, 2025 | 499.90 | 499.90 | 486.30 | 481.80 | 481.80 | 1.24% | 216 |
| Nov 3, 2025 | 499.90 | 481.00 | 474.90 | 475.90 | 475.90 | -4.80% | 990 |
| Nov 2, 2025 | 499.90 | 499.90 | 499.60 | 499.90 | 499.90 | 5.82% | 1,151 |
| Oct 30, 2025 | 460.00 | 460.00 | 460.00 | 472.40 | 472.40 | -0.08% | 11 |
| Oct 29, 2025 | 477.40 | 477.40 | 460.00 | 472.80 | 472.80 | 4.51% | 4,885 |
| Oct 28, 2025 | 482.00 | 482.00 | 427.90 | 452.40 | 452.40 | -5.81% | 19,453 |
| Oct 27, 2025 | 485.90 | 525.00 | 473.10 | 480.30 | 480.30 | 3.38% | 132,189 |
| Oct 26, 2025 | 479.90 | 479.90 | 479.90 | 464.60 | 464.60 | 0.15% | 17 |
| Oct 23, 2025 | 462.60 | 467.30 | 467.30 | 463.90 | 463.90 | 0.28% | 109 |
| Oct 19, 2025 | 488.00 | 488.00 | 488.00 | 462.60 | 462.60 | 0.24% | 17 |
| Oct 16, 2025 | 479.00 | 465.00 | 461.30 | 461.50 | 461.50 | -3.65% | 1,017 |
| Oct 15, 2025 | 500.70 | 500.70 | 466.00 | 479.00 | 479.00 | -4.33% | 5,064 |
| Oct 12, 2025 | 500.40 | 501.00 | 500.40 | 500.70 | 500.70 | 0.06% | 2,939 |
| Oct 9, 2025 | 501.00 | 501.00 | 490.10 | 500.40 | 500.40 | -0.12% | 2,390 |
| Oct 8, 2025 | 501.00 | 501.10 | 501.00 | 501.00 | 501.00 | - | 20,840 |
| Sep 30, 2025 | 500.10 | 503.90 | 498.00 | 501.00 | 501.00 | 0.18% | 7,056 |
| Sep 29, 2025 | 489.80 | 501.00 | 489.80 | 500.10 | 500.10 | 2.10% | 10,790 |
| Sep 28, 2025 | 469.90 | 509.00 | 454.90 | 489.80 | 489.80 | 8.89% | 7,029 |
| Sep 25, 2025 | 455.00 | 450.90 | 448.00 | 449.80 | 449.80 | -1.14% | 27,263 |
| Sep 21, 2025 | 478.00 | 478.00 | 450.00 | 455.00 | 455.00 | -5.99% | 27,143 |
| Sep 18, 2025 | 521.00 | 521.00 | 478.00 | 484.00 | 484.00 | -7.10% | 6,548 |
| Sep 16, 2025 | 522.00 | 522.00 | 517.90 | 521.00 | 521.00 | 0.58% | 21,868 |
| Sep 15, 2025 | 530.00 | 530.00 | 500.10 | 518.00 | 518.00 | -2.30% | 5,346 |
| Sep 14, 2025 | 526.40 | 533.50 | 530.00 | 530.20 | 530.20 | 0.72% | 5,393 |
| Sep 11, 2025 | 516.60 | 530.00 | 523.90 | 526.40 | 526.40 | 1.90% | 2,783 |
| Sep 10, 2025 | 511.70 | 519.00 | 511.70 | 516.60 | 516.60 | 0.96% | 750 |
| Sep 9, 2025 | 520.00 | 520.00 | 500.00 | 511.70 | 511.70 | -1.60% | 2,824 |