Trucknet Enterprise Ltd (TLV:TRAN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 52.90
+3.60 (7.30%)
Feb 27, 2026, 1:45 PM IDT
Trucknet Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 54.00 | 54.00 | 50.40 | 52.90 | 52.90 | 7.30% | 39,847 |
| Feb 26, 2026 | 53.80 | 53.80 | 47.60 | 49.30 | 49.30 | -2.18% | 1,625 |
| Feb 25, 2026 | 54.40 | 54.40 | 50.00 | 50.40 | 50.40 | -5.08% | 61,155 |
| Feb 24, 2026 | 54.40 | 54.40 | 53.10 | 53.10 | 53.10 | 3.11% | 30,025 |
| Feb 23, 2026 | 55.00 | 55.00 | 51.00 | 51.50 | 51.50 | -0.58% | 32,180 |
| Feb 20, 2026 | 57.30 | 57.30 | 57.30 | 51.80 | 51.80 | 0.39% | 110 |
| Feb 19, 2026 | 57.90 | 57.90 | 51.20 | 51.60 | 51.60 | -5.15% | 3,295 |
| Feb 18, 2026 | 57.90 | 57.90 | 57.90 | 54.40 | 54.40 | - | 20 |
| Feb 17, 2026 | 56.90 | 57.00 | 51.30 | 54.40 | 54.40 | -4.39% | 20,170 |
| Feb 16, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - | 4 |
| Feb 13, 2026 | 57.00 | 57.00 | 56.90 | 56.90 | 56.90 | 4.40% | 4,081 |
| Feb 12, 2026 | 52.80 | 58.80 | 56.80 | 54.50 | 54.50 | 3.22% | 1,517 |
| Feb 11, 2026 | 59.00 | 59.00 | 52.50 | 52.80 | 52.80 | -5.55% | 45,116 |
| Feb 10, 2026 | 58.00 | 58.00 | 54.80 | 55.90 | 55.90 | -1.76% | 71,844 |
| Feb 9, 2026 | 58.00 | 57.80 | 55.10 | 56.90 | 56.90 | -1.90% | 7,894 |
| Feb 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 10 |
| Feb 5, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | 10,011 |
| Feb 4, 2026 | 56.50 | 59.10 | 55.10 | 57.50 | 57.50 | 1.77% | 30,312 |
| Feb 3, 2026 | 56.00 | 56.90 | 54.30 | 56.50 | 56.50 | 0.89% | 40,586 |
| Feb 2, 2026 | 57.90 | 57.90 | 54.30 | 56.00 | 56.00 | 3.70% | 27,545 |
| Jan 30, 2026 | 57.10 | 54.20 | 54.00 | 54.00 | 54.00 | -5.43% | 17,000 |
| Jan 29, 2026 | 57.50 | 57.90 | 54.90 | 57.10 | 57.10 | -0.70% | 37,979 |
| Jan 28, 2026 | 56.10 | 58.00 | 56.00 | 57.50 | 57.50 | 2.50% | 27,016 |
| Jan 27, 2026 | 53.70 | 57.30 | 52.00 | 56.10 | 56.10 | 7.88% | 128,109 |
| Jan 26, 2026 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | 1.96% | 7,940 |
| Jan 23, 2026 | 53.70 | 53.70 | 50.90 | 51.00 | 51.00 | 1.59% | 30,230 |
| Jan 22, 2026 | 51.60 | 52.00 | 50.00 | 50.20 | 50.20 | -2.71% | 22,513 |
| Jan 21, 2026 | 54.00 | 54.00 | 54.00 | 51.60 | 51.60 | - | 10 |
| Jan 20, 2026 | 53.90 | 53.90 | 51.70 | 51.60 | 51.60 | 0.19% | 2,201 |
| Jan 19, 2026 | 54.90 | 54.90 | 50.50 | 51.50 | 51.50 | -3.38% | 56,883 |
| Jan 16, 2026 | 54.90 | 54.90 | 52.00 | 53.30 | 53.30 | 2.11% | 33,045 |
| Jan 15, 2026 | 56.50 | 56.50 | 52.00 | 52.20 | 52.20 | -0.57% | 10,626 |
| Jan 14, 2026 | 57.00 | 57.00 | 52.30 | 52.50 | 52.50 | -4.89% | 26,938 |
| Jan 13, 2026 | 56.60 | 57.30 | 53.50 | 55.20 | 55.20 | 3.56% | 51,021 |
| Jan 12, 2026 | 56.50 | 56.50 | 52.30 | 53.30 | 53.30 | -3.62% | 111,664 |
| Jan 9, 2026 | 56.00 | 56.00 | 56.00 | 55.30 | 55.30 | 1.47% | 2,100 |
| Jan 8, 2026 | 54.50 | 55.00 | 54.40 | 54.50 | 54.50 | 4.41% | 53,267 |
| Jan 7, 2026 | 55.00 | 55.00 | 51.20 | 52.20 | 52.20 | 0.19% | 76,007 |
| Jan 6, 2026 | 55.50 | 55.50 | 51.70 | 52.10 | 52.10 | -6.13% | 91,036 |
| Jan 1, 2026 | 54.00 | 55.90 | 53.80 | 55.50 | 55.50 | 5.31% | 22,377 |
| Dec 31, 2025 | 51.10 | 55.00 | 51.00 | 52.70 | 52.70 | -1.13% | 113,279 |
| Dec 30, 2025 | 55.90 | 55.90 | 51.70 | 53.30 | 53.30 | -2.74% | 136,923 |
| Dec 29, 2025 | 55.90 | 55.90 | 54.00 | 54.80 | 54.80 | 7.24% | 15,420 |
| Dec 28, 2025 | 53.40 | 53.40 | 50.20 | 51.10 | 51.10 | -4.31% | 57,764 |
| Dec 25, 2025 | 54.00 | 54.00 | 50.70 | 53.40 | 53.40 | -2.20% | 9,637 |
| Dec 24, 2025 | 53.70 | 56.70 | 53.70 | 54.60 | 54.60 | 1.68% | 50,689 |
| Dec 23, 2025 | 53.20 | 58.30 | 52.10 | 53.70 | 53.70 | 0.94% | 195,406 |
| Dec 22, 2025 | 58.80 | 58.80 | 52.20 | 53.20 | 53.20 | -4.32% | 24,632 |
| Dec 21, 2025 | 61.50 | 61.50 | 55.00 | 55.60 | 55.60 | -8.40% | 243,865 |
| Dec 17, 2025 | 59.10 | 61.00 | 58.60 | 60.70 | 60.70 | 2.71% | 62,115 |
| Dec 16, 2025 | 63.30 | 63.30 | 58.50 | 59.10 | 59.10 | -6.64% | 5,930 |
| Dec 15, 2025 | 62.00 | 63.80 | 62.00 | 63.30 | 63.30 | 6.57% | 3,711 |
| Dec 14, 2025 | 64.10 | 64.10 | 58.00 | 59.40 | 59.40 | -6.75% | 12,730 |
| Dec 11, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - | 19 |
| Dec 10, 2025 | 65.80 | 65.80 | 65.80 | 63.70 | 63.70 | 4.26% | 2,070 |
| Dec 9, 2025 | 62.50 | 65.80 | 59.90 | 61.10 | 61.10 | 3.91% | 266,163 |
| Dec 8, 2025 | 58.80 | 60.50 | 58.80 | 58.80 | 58.80 | - | 99,268 |
| Dec 7, 2025 | 61.00 | 61.00 | 55.00 | 58.80 | 58.80 | 2.62% | 15,792 |
| Dec 4, 2025 | 61.00 | 61.00 | 54.90 | 57.30 | 57.30 | -1.88% | 2,445 |
| Dec 3, 2025 | 62.90 | 62.90 | 58.80 | 58.40 | 58.40 | 1.74% | 2,511 |
| Dec 2, 2025 | 57.00 | 62.20 | 56.90 | 57.40 | 57.40 | 0.70% | 13,996 |
| Dec 1, 2025 | 55.60 | 57.10 | 55.60 | 57.00 | 57.00 | 5.36% | 3,940 |
| Nov 30, 2025 | 62.30 | 62.30 | 54.00 | 54.10 | 54.10 | -3.05% | 9,011 |
| Nov 27, 2025 | 57.90 | 57.90 | 55.50 | 55.80 | 55.80 | -3.63% | 42,285 |
| Nov 26, 2025 | 64.50 | 64.50 | 56.10 | 57.90 | 57.90 | -2.53% | 179,897 |
| Nov 25, 2025 | 59.80 | 62.00 | 54.00 | 59.40 | 59.40 | 4.58% | 137,031 |
| Nov 24, 2025 | 63.10 | 63.10 | 56.40 | 56.80 | 56.80 | 0.71% | 11,938 |
| Nov 23, 2025 | 57.00 | 57.00 | 54.00 | 56.40 | 56.40 | -1.05% | 142,208 |
| Nov 20, 2025 | 62.30 | 62.30 | 55.00 | 57.00 | 57.00 | -8.51% | 84,502 |
| Nov 19, 2025 | 68.20 | 62.30 | 62.30 | 62.30 | 62.30 | -8.65% | 3,000 |
| Nov 18, 2025 | 69.90 | 69.90 | 64.00 | 68.20 | 68.20 | 8.60% | 9,519 |
| Nov 17, 2025 | 63.30 | 63.30 | 59.90 | 62.80 | 62.80 | -0.79% | 106,075 |
| Nov 16, 2025 | 63.00 | 64.60 | 63.00 | 63.30 | 63.30 | -1.71% | 47,203 |
| Nov 13, 2025 | 69.90 | 69.90 | 62.30 | 64.40 | 64.40 | -0.46% | 48,650 |
| Nov 12, 2025 | 72.70 | 72.70 | 64.00 | 64.70 | 64.70 | 2.37% | 127,573 |
| Nov 11, 2025 | 72.70 | 72.70 | 61.70 | 63.20 | 63.20 | -3.51% | 52,796 |
| Nov 10, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.61% | 4,930 |
| Nov 9, 2025 | 67.40 | 67.40 | 65.50 | 65.90 | 65.90 | -2.23% | 6,484 |
| Nov 6, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - | 10,000 |
| Nov 5, 2025 | 72.70 | 72.70 | 72.70 | 67.40 | 67.40 | 0.15% | 50 |
| Nov 4, 2025 | 70.70 | 70.60 | 66.00 | 67.30 | 67.30 | -4.81% | 8,130 |
| Nov 3, 2025 | 73.00 | 73.00 | 69.50 | 70.70 | 70.70 | 2.61% | 15,183 |
| Nov 2, 2025 | 67.80 | 73.10 | 65.30 | 68.90 | 68.90 | 1.62% | 60,223 |
| Oct 30, 2025 | 67.20 | 75.80 | 60.10 | 67.80 | 67.80 | 0.89% | 543,259 |
| Oct 29, 2025 | 65.90 | 68.00 | 67.60 | 67.20 | 67.20 | 1.97% | 2,000 |
| Oct 28, 2025 | 64.30 | 68.90 | 65.00 | 65.90 | 65.90 | 2.49% | 55,598 |
| Oct 27, 2025 | 63.20 | 68.50 | 62.20 | 64.30 | 64.30 | -6.54% | 81,868 |
| Oct 26, 2025 | 70.10 | 62.00 | 62.00 | 68.80 | 68.80 | -1.85% | 500 |
| Oct 23, 2025 | 70.70 | 70.70 | 69.50 | 70.10 | 70.10 | 3.85% | 39,775 |
| Oct 22, 2025 | 69.90 | 69.90 | 69.90 | 67.50 | 67.50 | - | 1 |
| Oct 21, 2025 | 70.90 | 70.90 | 67.50 | 67.50 | 67.50 | -3.02% | 11,303 |
| Oct 20, 2025 | 70.60 | 70.60 | 68.90 | 69.60 | 69.60 | -1.42% | 32,035 |
| Oct 19, 2025 | 66.10 | 71.50 | 66.10 | 70.60 | 70.60 | 6.81% | 37,347 |
| Oct 16, 2025 | 64.00 | 69.90 | 64.00 | 66.10 | 66.10 | 4.75% | 100,497 |
| Oct 15, 2025 | 58.80 | 65.50 | 60.10 | 63.10 | 63.10 | 7.31% | 55,919 |
| Oct 12, 2025 | 62.30 | 58.10 | 58.10 | 58.80 | 58.80 | -5.62% | 2,500 |
| Oct 9, 2025 | 60.60 | 67.20 | 60.60 | 62.30 | 62.30 | 2.81% | 32,889 |
| Oct 8, 2025 | 62.00 | 62.00 | 60.00 | 60.60 | 60.60 | -4.87% | 15,557 |
| Oct 5, 2025 | 67.50 | 68.80 | 63.00 | 63.70 | 63.70 | -5.63% | 28,561 |
| Sep 30, 2025 | 66.70 | 69.50 | 65.10 | 67.50 | 67.50 | 5.97% | 20,000 |