Skip to main content
Tomer Energy Royalties (2012) Ltd (TLV:TOEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,439.00
+9.00 (0.37%)
At close: Mar 6, 2026

TLV:TOEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,430.002,445.002,425.002,439.002,439.000.37%1,363
Mar 5, 20262,450.002,450.002,350.002,430.002,430.00-0.82%4,557
Mar 4, 20262,367.002,460.002,367.002,450.002,450.003.51%3,877
Mar 2, 20262,292.002,519.002,290.002,367.002,367.003.27%3,242
Feb 27, 20262,292.002,295.002,292.002,292.002,292.00-158
Feb 26, 20262,292.002,292.002,292.002,292.002,292.00-199
Feb 25, 20262,280.002,315.002,146.002,292.002,292.000.53%623
Feb 24, 20262,280.002,280.002,280.002,280.002,280.00-765
Feb 23, 20262,280.002,280.002,280.002,280.002,280.00-829
Feb 20, 20262,281.002,281.002,274.002,280.002,280.00-0.04%491
Feb 19, 20262,281.002,281.002,279.002,281.002,281.00-1,421
Feb 18, 20262,281.002,281.002,275.002,281.002,281.00-2,365
Feb 17, 20262,338.002,310.002,243.002,281.002,281.00-2.44%1,699
Feb 16, 20262,338.002,338.002,338.002,338.002,338.00-1,792
Feb 13, 20262,338.002,338.002,338.002,338.002,338.00-373
Feb 12, 20262,361.002,361.002,315.002,338.002,338.00-0.97%843
Feb 11, 20262,361.002,361.002,361.002,361.002,361.00-954
Feb 10, 20262,364.002,365.002,350.002,361.002,361.00-0.13%2,544
Feb 9, 20262,355.002,367.002,355.002,364.002,364.000.38%1,722
Feb 6, 20262,355.002,355.002,355.002,355.002,355.00-359
Feb 5, 20262,355.002,355.002,336.002,355.002,355.00-30,471
Feb 4, 20262,341.002,355.002,355.002,355.002,355.000.60%1,591
Feb 3, 20262,322.002,365.002,317.002,341.002,341.000.82%1,774
Feb 2, 20262,331.002,331.002,290.002,322.002,322.00-0.39%1,419
Jan 30, 20262,359.002,333.002,320.002,331.002,331.00-1.19%380
Jan 29, 20262,357.002,359.002,357.002,359.002,359.000.08%590
Jan 28, 20262,320.002,359.002,320.002,357.002,357.005.46%962
Jan 27, 20262,239.002,235.002,235.002,235.002,235.00-0.18%876
Jan 26, 20262,163.002,241.002,141.002,239.002,239.003.51%1,666
Jan 23, 20262,163.002,163.002,163.002,163.002,163.00-1,460
Jan 22, 20262,166.002,207.002,137.002,163.002,163.00-0.14%7,649
Jan 21, 20262,206.002,215.002,159.002,166.002,166.00-1.81%2,730
Jan 20, 20262,213.002,245.002,151.002,206.002,206.00-0.32%1,043
Jan 19, 20262,225.002,250.002,200.002,213.002,213.00-0.54%2,833
Jan 16, 20262,231.002,233.002,200.002,225.002,225.00-0.27%3,297
Jan 15, 20262,234.002,240.002,202.002,231.002,231.00-0.13%3,414
Jan 14, 20262,297.002,297.002,200.002,234.002,234.00-2.74%1,767
Jan 13, 20262,305.002,315.002,221.002,297.002,297.00-0.35%971
Jan 12, 20262,306.002,310.002,277.002,305.002,305.00-0.04%1,924
Jan 9, 20262,320.002,320.002,278.002,306.002,306.00-0.60%661
Jan 8, 20262,321.002,320.002,318.002,320.002,320.00-0.04%656
Jan 7, 20262,359.002,359.002,276.002,321.002,321.00-1.07%1,567
Jan 6, 20262,356.002,358.002,308.002,346.002,346.00-0.42%3,094
Jan 5, 20262,339.002,359.002,339.002,356.002,356.000.73%2,373
Jan 1, 20262,358.002,359.002,255.002,339.002,339.00-0.81%1,884
Dec 31, 20252,356.002,359.002,356.002,358.002,358.000.08%2,021
Dec 30, 20252,317.002,359.002,347.002,356.002,356.001.68%5,680
Dec 29, 20252,313.002,350.002,230.002,317.002,317.000.17%1,209
Dec 28, 20252,359.002,359.002,258.002,313.002,313.00-0.64%490
Dec 25, 20252,308.002,359.002,189.002,328.002,328.000.87%3,966
Dec 24, 20252,307.002,323.002,225.002,308.002,308.000.04%2,676
Dec 23, 20252,273.002,359.002,209.002,307.002,307.001.94%2,534
Dec 22, 20252,273.002,273.002,208.002,263.002,263.00-0.44%536
Dec 21, 20252,284.002,301.002,209.002,273.002,273.00-0.48%1,378
Dec 18, 20252,163.002,305.002,237.002,284.002,284.005.59%4,980
Dec 17, 20252,233.002,233.002,119.002,163.002,163.00-3.13%2,461
Dec 16, 20252,243.002,243.002,119.002,233.002,233.00-0.45%862
Dec 15, 20252,245.002,290.002,239.002,243.002,243.00-0.09%397
Dec 14, 20252,297.002,297.002,148.002,245.002,245.00-2.26%699
Dec 11, 20252,299.002,297.002,297.002,297.002,297.00-0.09%678
Dec 10, 20252,309.002,299.002,298.002,299.002,299.00-0.43%419
Dec 9, 20252,361.002,361.002,282.002,309.002,309.00-2.12%1,668
Dec 8, 20252,341.002,364.002,341.002,359.002,359.000.77%719
Dec 7, 20252,413.002,430.002,278.002,341.002,341.00-2.98%1,129
Dec 4, 20252,414.002,438.002,400.002,413.002,413.00-0.04%1,399
Dec 3, 20252,450.002,450.002,354.002,414.002,414.00-1.47%1,245
Dec 2, 20252,564.002,564.002,385.002,450.002,450.005.11%545
Dec 1, 20252,440.002,440.002,300.002,331.002,331.000.47%659
Nov 30, 20252,342.002,354.002,282.002,320.002,320.00-0.94%1,612
Nov 27, 20252,267.002,345.002,267.002,342.002,342.003.31%599
Nov 26, 20252,271.002,273.002,246.002,267.002,267.00-0.18%1,549
Nov 25, 20252,294.002,294.002,250.002,271.002,271.00-1.00%816
Nov 24, 20252,302.002,304.002,293.002,294.002,294.00-0.35%643
Nov 23, 20252,384.002,384.002,275.002,302.002,302.00-3.44%692
Nov 20, 20252,417.002,425.002,358.002,384.002,384.00-1.37%1,060
Nov 19, 20252,413.002,425.002,415.002,417.002,417.000.17%555
Nov 18, 20252,509.002,453.002,383.002,413.002,413.00-3.83%1,915
Nov 17, 20252,516.002,516.002,486.002,509.002,509.00-0.28%741
Nov 16, 20252,498.002,525.002,498.002,516.002,516.000.72%835
Nov 13, 20252,505.002,510.002,480.002,498.002,498.00-0.28%1,308
Nov 12, 20252,499.002,509.002,498.002,505.002,505.000.24%1,019
Nov 11, 20252,500.002,500.002,490.002,499.002,499.00-0.04%731
Nov 10, 20252,500.002,500.002,500.002,500.002,500.00-725
Nov 9, 20252,500.002,500.002,499.002,500.002,500.00-597
Nov 6, 20252,500.002,500.002,497.002,500.002,500.00-8,618
Nov 5, 20252,487.002,500.002,487.002,500.002,500.000.52%494
Nov 4, 20252,447.002,500.002,447.002,487.002,487.001.63%845
Nov 3, 20252,400.002,500.002,330.002,447.002,447.001.96%1,270
Nov 2, 20252,334.002,400.002,334.002,400.002,400.002.83%208
Oct 30, 20252,303.002,386.002,230.002,334.002,334.001.35%6,601
Oct 29, 20252,328.002,310.002,258.002,303.002,303.00-1.07%1,262
Oct 28, 20252,310.002,331.002,320.002,328.002,328.000.78%2,142
Oct 27, 20252,277.002,319.002,288.002,310.002,310.001.45%778
Oct 26, 20252,252.002,394.002,252.002,277.002,277.001.11%2,513
Oct 23, 20252,275.002,252.002,250.002,252.002,252.00-1.01%1,729
Oct 22, 20252,282.002,344.002,274.002,275.002,275.00-0.31%2,013
Oct 21, 20252,282.002,282.002,282.002,282.002,282.00-146
Oct 20, 20252,331.002,330.002,277.002,282.002,282.00-2.10%767
Oct 19, 20252,366.002,350.002,285.002,331.002,331.00-1.48%1,956
Oct 16, 20252,374.002,374.002,345.002,366.002,366.00-0.34%877