Skip to main content
Tomer Energy Royalties (2012) Ltd (TLV:TOEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,190.00
-137.00 (-5.89%)
Apr 29, 2026, 10:36 AM IDT

TLV:TOEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,330.002,328.002,292.002,327.002,327.00-0.13%1,474
Apr 27, 20262,330.002,330.002,330.002,330.002,330.00-901
Apr 24, 20262,299.002,330.002,330.002,330.002,330.001.35%582
Apr 23, 20262,305.002,305.002,297.002,299.002,299.00-0.26%1,000
Apr 20, 20262,299.002,343.002,250.002,305.002,305.000.26%1,710
Apr 17, 20262,299.002,299.002,299.002,299.002,299.00-582
Apr 16, 20262,305.002,305.002,299.002,299.002,299.000.04%1,437
Apr 15, 20262,282.002,300.002,274.002,298.002,298.000.70%1,550
Apr 14, 20262,285.002,294.002,280.002,282.002,282.00-0.13%1,861
Apr 13, 20262,265.002,299.002,249.002,285.002,285.000.88%4,293
Apr 10, 20262,264.002,300.002,197.002,265.002,265.000.04%1,431
Apr 9, 20262,340.002,340.002,104.002,264.002,264.00-3.25%3,026
Apr 6, 20262,340.002,342.002,340.002,340.002,340.00-778
Apr 3, 20262,338.002,340.002,335.002,340.002,340.000.09%548
Mar 31, 20262,243.002,340.002,243.002,338.002,338.004.24%1,920
Mar 30, 20262,315.002,315.002,127.002,243.002,243.00-3.07%4,975
Mar 27, 20262,343.002,343.002,300.002,314.002,314.00-1.24%267
Mar 26, 20262,315.002,399.002,301.002,343.002,343.001.21%1,039
Mar 25, 20262,460.002,460.002,247.002,315.002,315.006.93%4,570
Mar 24, 20262,200.002,200.002,100.002,165.002,165.00-1.59%810
Mar 23, 20262,400.002,349.002,197.002,200.002,200.00-8.33%21,072
Mar 20, 20262,347.002,400.002,400.002,400.002,400.002.26%422
Mar 19, 20262,312.002,400.002,335.002,347.002,347.001.51%5,324
Mar 18, 20262,264.002,390.002,256.002,312.002,312.002.12%1,873
Mar 17, 20262,386.002,386.002,250.002,264.002,264.00-5.11%1,382
Mar 16, 20262,518.002,518.002,385.002,386.002,386.00-0.33%1,188
Mar 13, 20262,400.002,394.002,394.002,394.002,394.00-0.25%138
Mar 12, 20262,356.002,400.002,400.002,400.002,400.001.87%378
Mar 11, 20262,369.002,369.002,355.002,356.002,356.00-0.55%521
Mar 10, 20262,453.002,424.002,314.002,369.002,369.00-3.42%2,255
Mar 9, 20262,517.002,517.002,388.002,453.002,453.000.57%3,919
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