Trucknet Enterprise Ltd (TLV:TRAN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 57.30
-1.10 (-1.88%)
At close: Dec 4, 2025
Trucknet Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 61.30 | 64.90 | 61.30 | 63.70 | 63.70 | 10.40% | 60,835 |
| Sep 28, 2025 | 61.40 | 63.00 | 56.00 | 57.70 | 57.70 | -6.03% | 92,235 |
| Sep 25, 2025 | 62.90 | 62.80 | 58.60 | 61.40 | 61.40 | -2.38% | 4,082 |
| Sep 21, 2025 | 63.50 | 63.50 | 63.50 | 62.90 | 62.90 | - | 10 |
| Sep 18, 2025 | 63.50 | 63.50 | 63.00 | 62.90 | 62.90 | 0.32% | 1,505 |
| Sep 17, 2025 | 64.00 | 64.00 | 64.00 | 62.70 | 62.70 | - | 10 |
| Sep 16, 2025 | 64.00 | 64.00 | 61.90 | 62.70 | 62.70 | 5.91% | 12,058 |
| Sep 15, 2025 | 61.30 | 64.00 | 59.00 | 59.20 | 59.20 | -3.43% | 222,728 |
| Sep 14, 2025 | 66.30 | 64.40 | 60.00 | 61.30 | 61.30 | -7.54% | 100,169 |
| Sep 11, 2025 | 72.00 | 72.00 | 65.10 | 66.30 | 66.30 | -0.90% | 98,980 |
| Sep 10, 2025 | 74.00 | 74.00 | 65.60 | 66.90 | 66.90 | -1.33% | 35,435 |
| Sep 9, 2025 | 72.10 | 72.10 | 65.00 | 67.80 | 67.80 | -2.31% | 55,650 |
| Sep 8, 2025 | 69.90 | 70.00 | 68.40 | 69.40 | 69.40 | -0.72% | 36,611 |
| Sep 7, 2025 | 73.10 | 73.10 | 68.10 | 69.90 | 69.90 | -4.38% | 113,794 |
| Sep 4, 2025 | 79.90 | 79.90 | 71.60 | 73.10 | 73.10 | -5.19% | 247,749 |
| Sep 3, 2025 | 86.00 | 86.00 | 76.00 | 77.10 | 77.10 | -5.51% | 382,209 |
| Sep 2, 2025 | 85.60 | 86.90 | 78.60 | 81.60 | 81.60 | -4.67% | 323,393 |
| Sep 1, 2025 | 85.00 | 89.80 | 76.10 | 85.60 | 85.60 | 20.22% | 2,153,111 |
| Aug 31, 2025 | 77.80 | 77.80 | 70.50 | 71.20 | 71.20 | -1.39% | 29,582 |
| Aug 28, 2025 | 77.90 | 77.90 | 71.40 | 72.20 | 72.20 | -1.37% | 1,578 |
| Aug 27, 2025 | 72.90 | 74.00 | 74.00 | 73.20 | 73.20 | 0.41% | 700 |
| Aug 26, 2025 | 73.70 | 73.70 | 72.30 | 72.90 | 72.90 | -4.95% | 53,561 |
| Aug 25, 2025 | 78.30 | 78.30 | 73.00 | 76.70 | 76.70 | 5.94% | 88,693 |
| Aug 24, 2025 | 74.90 | 78.90 | 72.00 | 72.40 | 72.40 | -3.34% | 7,017 |
| Aug 21, 2025 | 75.00 | 75.00 | 73.90 | 74.90 | 74.90 | 1.63% | 20,783 |
| Aug 20, 2025 | 78.50 | 78.50 | 70.60 | 73.70 | 73.70 | 2.79% | 37,192 |
| Aug 19, 2025 | 74.10 | 78.00 | 70.60 | 71.70 | 71.70 | -3.24% | 80,074 |
| Aug 18, 2025 | 73.80 | 76.00 | 73.90 | 74.10 | 74.10 | 0.41% | 15,974 |
| Aug 17, 2025 | 78.90 | 78.90 | 71.20 | 73.80 | 73.80 | -3.15% | 17,568 |
| Aug 14, 2025 | 78.00 | 78.00 | 78.00 | 76.20 | 76.20 | - | 15 |
| Aug 13, 2025 | 78.90 | 78.90 | 75.40 | 76.20 | 76.20 | 3.11% | 73,584 |
| Aug 12, 2025 | 78.90 | 78.90 | 73.30 | 73.90 | 73.90 | -2.38% | 19,106 |
| Aug 11, 2025 | 79.80 | 79.80 | 74.20 | 75.70 | 75.70 | -1.94% | 18,622 |
| Aug 10, 2025 | 79.80 | 79.80 | 79.80 | 77.20 | 77.20 | 0.13% | 100 |
| Aug 7, 2025 | 79.50 | 79.50 | 76.00 | 77.10 | 77.10 | 0.78% | 5,083 |
| Aug 6, 2025 | 79.90 | 79.90 | 76.20 | 76.50 | 76.50 | -4.26% | 11,355 |
| Aug 5, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.91% | 2,600 |
| Aug 4, 2025 | 80.10 | 80.10 | 80.10 | 78.40 | 78.40 | 0.13% | 120 |
| Jul 31, 2025 | 83.80 | 80.00 | 77.30 | 78.30 | 78.30 | -6.56% | 123,490 |
| Jul 30, 2025 | 84.00 | 84.00 | 83.70 | 83.80 | 83.80 | -0.24% | 6,001 |
| Jul 29, 2025 | 84.80 | 84.80 | 84.00 | 84.00 | 84.00 | 1.33% | 3,090 |
| Jul 28, 2025 | 84.90 | 84.90 | 82.00 | 82.90 | 82.90 | 1.47% | 3,664 |
| Jul 27, 2025 | 81.90 | 81.90 | 81.70 | 81.70 | 81.70 | 3.16% | 2,500 |
| Jul 24, 2025 | 88.00 | 88.00 | 79.00 | 79.20 | 79.20 | -6.49% | 183,915 |
| Jul 23, 2025 | 83.00 | 87.90 | 82.00 | 84.70 | 84.70 | 2.05% | 20,726 |
| Jul 22, 2025 | 84.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 6,000 |
| Jul 21, 2025 | 83.60 | 84.90 | 83.60 | 84.00 | 84.00 | 0.48% | 3,055 |
| Jul 20, 2025 | 84.70 | 84.70 | 83.50 | 83.60 | 83.60 | 1.58% | 3,276 |
| Jul 17, 2025 | 80.90 | 87.60 | 80.20 | 82.30 | 82.30 | 2.75% | 26,528 |
| Jul 16, 2025 | 81.50 | 84.00 | 77.70 | 80.10 | 80.10 | -1.72% | 62,156 |
| Jul 14, 2025 | 84.00 | 84.00 | 77.50 | 81.50 | 81.50 | -2.98% | 2,842 |
| Jul 13, 2025 | 88.90 | 88.90 | 80.00 | 84.00 | 84.00 | -2.33% | 1,000 |
| Jul 10, 2025 | 86.80 | 86.80 | 86.80 | 86.00 | 86.00 | - | 20 |
| Jul 9, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | 50,000 |
| Jul 8, 2025 | 87.00 | 87.00 | 87.00 | 85.50 | 85.50 | - | 10 |
| Jul 7, 2025 | 84.40 | 87.00 | 84.40 | 85.50 | 85.50 | 1.30% | 4,440 |
| Jul 6, 2025 | 84.90 | 85.00 | 81.00 | 84.40 | 84.40 | 4.46% | 64,893 |
| Jul 3, 2025 | 78.30 | 83.70 | 78.30 | 80.80 | 80.80 | 3.19% | 9,051 |