Tondo Smart Ltd (TLV:TNDO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 421.90
+3.80 (0.91%)
At close: Dec 4, 2025
Tondo Smart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 510.60 | 520.00 | 505.50 | 520.00 | 520.00 | 1.84% | 23,569 |
| Sep 7, 2025 | 519.80 | 530.00 | 495.00 | 510.60 | 510.60 | -1.77% | 8,009 |
| Sep 4, 2025 | 514.40 | 544.90 | 504.00 | 519.80 | 519.80 | 1.05% | 85,703 |
| Sep 3, 2025 | 525.00 | 525.00 | 514.00 | 514.40 | 514.40 | - | 13,282 |
| Sep 1, 2025 | 522.50 | 554.00 | 508.10 | 514.40 | 514.40 | -1.55% | 18,671 |
| Aug 31, 2025 | 537.20 | 525.00 | 520.00 | 522.50 | 522.50 | -2.74% | 1,000 |
| Aug 27, 2025 | 533.50 | 545.00 | 533.50 | 537.20 | 537.20 | 0.69% | 9,902 |
| Aug 26, 2025 | 524.00 | 542.00 | 518.90 | 533.50 | 533.50 | 1.87% | 22,253 |
| Aug 24, 2025 | 523.20 | 525.00 | 525.00 | 523.70 | 523.70 | 0.10% | 120 |
| Aug 21, 2025 | 524.00 | 524.00 | 519.90 | 523.20 | 523.20 | -0.15% | 2,447 |
| Aug 20, 2025 | 526.90 | 537.90 | 516.00 | 524.00 | 524.00 | -0.53% | 7,899 |
| Aug 19, 2025 | 515.30 | 534.00 | 516.40 | 526.80 | 526.80 | 2.23% | 9,645 |
| Aug 18, 2025 | 500.00 | 519.10 | 500.00 | 515.30 | 515.30 | 3.06% | 31,441 |
| Aug 17, 2025 | 490.00 | 517.80 | 490.00 | 500.00 | 500.00 | 2.12% | 14,857 |
| Aug 14, 2025 | 474.00 | 490.00 | 470.00 | 489.60 | 489.60 | 3.33% | 27,115 |
| Aug 13, 2025 | 459.80 | 489.00 | 469.90 | 473.80 | 473.80 | 3.04% | 10,060 |
| Aug 12, 2025 | 474.60 | 474.60 | 459.60 | 459.80 | 459.80 | -3.12% | 12,865 |
| Aug 11, 2025 | 441.80 | 489.00 | 441.80 | 474.60 | 474.60 | 7.42% | 67,295 |
| Aug 10, 2025 | 414.40 | 454.50 | 430.90 | 441.80 | 441.80 | 6.61% | 6,320 |
| Aug 7, 2025 | 412.40 | 429.60 | 409.90 | 414.40 | 414.40 | 0.48% | 22,166 |
| Aug 6, 2025 | 402.00 | 420.00 | 401.10 | 412.40 | 412.40 | 0.81% | 12,607 |
| Aug 5, 2025 | 409.90 | 412.70 | 400.00 | 409.10 | 409.10 | 2.84% | 10,235 |
| Aug 4, 2025 | 392.30 | 404.40 | 392.00 | 397.80 | 397.80 | 1.40% | 11,370 |
| Jul 31, 2025 | 391.40 | 404.00 | 391.00 | 392.30 | 392.30 | 0.23% | 2,424 |
| Jul 30, 2025 | 404.30 | 404.30 | 387.00 | 391.40 | 391.40 | -3.19% | 3,977 |
| Jul 29, 2025 | 404.60 | 404.60 | 404.00 | 404.30 | 404.30 | -0.07% | 13,468 |
| Jul 28, 2025 | 383.50 | 405.90 | 399.90 | 404.60 | 404.60 | 5.50% | 7,757 |
| Jul 27, 2025 | 390.00 | 408.80 | 375.00 | 383.50 | 383.50 | -1.67% | 50,091 |
| Jul 24, 2025 | 371.60 | 400.00 | 378.50 | 390.00 | 390.00 | 4.95% | 75,724 |
| Jul 23, 2025 | 388.50 | 387.00 | 369.90 | 371.60 | 371.60 | -4.35% | 16,677 |
| Jul 22, 2025 | 380.70 | 397.90 | 381.50 | 388.50 | 388.50 | 2.05% | 8,939 |
| Jul 21, 2025 | 391.00 | 398.80 | 373.00 | 380.70 | 380.70 | -2.63% | 18,301 |
| Jul 20, 2025 | 390.90 | 391.00 | 391.00 | 391.00 | 391.00 | 0.03% | 1,100 |
| Jul 17, 2025 | 381.70 | 398.70 | 380.00 | 390.90 | 390.90 | 2.41% | 18,701 |
| Jul 16, 2025 | 349.20 | 385.00 | 349.20 | 381.70 | 381.70 | 9.31% | 59,037 |
| Jul 15, 2025 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | - | 300 |
| Jul 14, 2025 | 341.00 | 368.00 | 341.00 | 349.20 | 349.20 | 1.45% | 9,048 |
| Jul 13, 2025 | 349.90 | 375.90 | 330.20 | 344.20 | 344.20 | 1.38% | 14,597 |
| Jul 10, 2025 | 349.00 | 369.90 | 330.00 | 339.50 | 339.50 | -2.72% | 9,239 |
| Jul 9, 2025 | 358.90 | 384.90 | 346.00 | 349.00 | 349.00 | 0.87% | 29,075 |
| Jul 8, 2025 | 345.00 | 356.00 | 342.00 | 346.00 | 346.00 | -4.45% | 5,604 |
| Jul 7, 2025 | 395.00 | 395.00 | 335.00 | 362.10 | 362.10 | 0.47% | 17,729 |
| Jul 6, 2025 | 376.00 | 377.00 | 354.10 | 360.40 | 360.40 | -1.66% | 4,297 |
| Jul 3, 2025 | 355.50 | 395.00 | 355.50 | 366.50 | 366.50 | 3.09% | 5,040 |
| Jul 2, 2025 | 367.30 | 374.00 | 351.00 | 355.50 | 355.50 | -3.21% | 6,708 |
| Jul 1, 2025 | 338.00 | 398.70 | 338.00 | 367.30 | 367.30 | 14.00% | 62,318 |
| Jun 30, 2025 | 315.00 | 349.00 | 307.00 | 322.20 | 322.20 | 2.29% | 22,332 |
| Jun 29, 2025 | 311.20 | 315.00 | 314.90 | 315.00 | 315.00 | 1.22% | 5,260 |
| Jun 26, 2025 | 321.50 | 320.00 | 307.00 | 311.20 | 311.20 | -3.20% | 20,588 |
| Jun 25, 2025 | 327.00 | 327.00 | 317.00 | 321.50 | 321.50 | -4.32% | 8,391 |
| Jun 24, 2025 | 340.00 | 340.00 | 335.90 | 336.00 | 336.00 | 0.48% | 637 |
| Jun 23, 2025 | 349.70 | 348.80 | 326.00 | 334.40 | 334.40 | -4.38% | 6,413 |
| Jun 22, 2025 | 359.90 | 359.90 | 345.30 | 349.70 | 349.70 | 0.60% | 3,678 |
| Jun 19, 2025 | 353.90 | 353.90 | 347.40 | 347.60 | 347.60 | 0.06% | 162 |
| Jun 18, 2025 | 359.80 | 360.00 | 345.00 | 347.40 | 347.40 | -3.45% | 11,115 |
| Jun 17, 2025 | 389.90 | 389.90 | 357.70 | 359.80 | 359.80 | -1.61% | 3,385 |
| Jun 16, 2025 | 356.50 | 399.00 | 350.00 | 365.70 | 365.70 | 2.58% | 1,141 |