Tera Light Ltd (TLV:TRLT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,205.00
+39.00 (3.34%)
At close: Dec 4, 2025
Tera Light Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,200.00 | 1,243.00 | 1,155.00 | 1,205.00 | 1,205.00 | 3.34% | 5,638 |
| Dec 3, 2025 | 1,164.00 | 1,183.00 | 1,155.00 | 1,166.00 | 1,166.00 | 0.17% | 13,957 |
| Dec 2, 2025 | 1,191.00 | 1,185.00 | 1,157.00 | 1,164.00 | 1,164.00 | -2.27% | 8,136 |
| Dec 1, 2025 | 1,210.00 | 1,298.00 | 1,162.00 | 1,191.00 | 1,191.00 | -1.57% | 15,474 |
| Nov 30, 2025 | 1,198.00 | 1,243.00 | 1,197.00 | 1,210.00 | 1,210.00 | 1.00% | 2,370 |
| Nov 27, 2025 | 1,200.00 | 1,200.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.17% | 919 |
| Nov 26, 2025 | 1,186.00 | 1,240.00 | 1,155.00 | 1,200.00 | 1,200.00 | 1.18% | 28,608 |
| Nov 25, 2025 | 1,186.00 | 1,190.00 | 1,185.00 | 1,186.00 | 1,186.00 | - | 1,229 |
| Nov 24, 2025 | 1,186.00 | 1,199.00 | 1,150.00 | 1,186.00 | 1,186.00 | 1.80% | 7,186 |
| Nov 23, 2025 | 1,185.00 | 1,185.00 | 1,156.00 | 1,165.00 | 1,165.00 | -1.69% | 3,466 |
| Nov 20, 2025 | 1,192.00 | 1,199.00 | 1,177.00 | 1,185.00 | 1,185.00 | -0.59% | 942 |
| Nov 19, 2025 | 1,148.00 | 1,200.00 | 1,148.00 | 1,192.00 | 1,192.00 | 2.85% | 3,697 |
| Nov 18, 2025 | 1,146.00 | 1,165.00 | 1,120.00 | 1,159.00 | 1,159.00 | 1.13% | 36,038 |
| Nov 17, 2025 | 1,152.00 | 1,211.00 | 1,140.00 | 1,146.00 | 1,146.00 | -0.52% | 86,716 |
| Nov 16, 2025 | 1,183.00 | 1,183.00 | 1,134.00 | 1,152.00 | 1,152.00 | -2.62% | 39,627 |
| Nov 13, 2025 | 1,127.00 | 1,199.00 | 1,099.00 | 1,183.00 | 1,183.00 | 4.97% | 356,002 |
| Nov 12, 2025 | 1,287.00 | 1,287.00 | 1,101.00 | 1,127.00 | 1,127.00 | -12.43% | 799,954 |
| Nov 11, 2025 | 1,290.00 | 1,303.00 | 1,274.00 | 1,287.00 | 1,287.00 | -0.23% | 18,083 |
| Nov 10, 2025 | 1,275.00 | 1,309.00 | 1,275.00 | 1,290.00 | 1,290.00 | 1.18% | 83,890 |
| Nov 9, 2025 | 1,280.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,275.00 | -0.39% | 25,138 |
| Nov 6, 2025 | 1,271.00 | 1,282.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.71% | 337,533 |
| Nov 5, 2025 | 1,271.00 | 1,275.00 | 1,260.00 | 1,271.00 | 1,271.00 | - | 19,377 |
| Nov 4, 2025 | 1,302.00 | 1,302.00 | 1,265.00 | 1,271.00 | 1,271.00 | -2.38% | 16,307 |
| Nov 3, 2025 | 1,267.00 | 1,309.00 | 1,245.00 | 1,302.00 | 1,302.00 | 2.76% | 38,223 |
| Nov 2, 2025 | 1,261.00 | 1,300.00 | 1,243.00 | 1,267.00 | 1,267.00 | 0.48% | 17,456 |
| Oct 30, 2025 | 1,252.00 | 1,265.00 | 1,239.00 | 1,261.00 | 1,261.00 | 0.72% | 10,456 |
| Oct 29, 2025 | 1,251.00 | 1,275.00 | 1,234.00 | 1,252.00 | 1,252.00 | 0.08% | 12,752 |
| Oct 28, 2025 | 1,238.00 | 1,270.00 | 1,238.00 | 1,251.00 | 1,251.00 | 1.05% | 9,056 |
| Oct 27, 2025 | 1,240.00 | 1,275.00 | 1,217.00 | 1,238.00 | 1,238.00 | -0.16% | 16,587 |
| Oct 26, 2025 | 1,226.00 | 1,274.00 | 1,226.00 | 1,240.00 | 1,240.00 | 1.14% | 14,117 |
| Oct 23, 2025 | 1,229.00 | 1,230.00 | 1,221.00 | 1,226.00 | 1,226.00 | -0.24% | 4,213 |
| Oct 22, 2025 | 1,230.00 | 1,230.00 | 1,225.00 | 1,229.00 | 1,229.00 | -0.08% | 3,901 |
| Oct 21, 2025 | 1,253.00 | 1,264.00 | 1,215.00 | 1,230.00 | 1,230.00 | -1.84% | 7,524 |
| Oct 20, 2025 | 1,242.00 | 1,259.00 | 1,210.00 | 1,253.00 | 1,253.00 | 0.89% | 7,667 |
| Oct 19, 2025 | 1,277.00 | 1,277.00 | 1,224.00 | 1,242.00 | 1,242.00 | -1.43% | 10,714 |
| Oct 16, 2025 | 1,300.00 | 1,300.00 | 1,203.00 | 1,260.00 | 1,260.00 | -0.40% | 28,219 |
| Oct 15, 2025 | 1,246.00 | 1,287.00 | 1,246.00 | 1,265.00 | 1,265.00 | 1.52% | 38,418 |
| Oct 12, 2025 | 1,305.00 | 1,305.00 | 1,230.00 | 1,246.00 | 1,246.00 | -0.16% | 17,959 |
| Oct 9, 2025 | 1,245.00 | 1,330.00 | 1,224.00 | 1,248.00 | 1,248.00 | 3.74% | 102,363 |
| Oct 8, 2025 | 1,207.00 | 1,207.00 | 1,188.00 | 1,203.00 | 1,203.00 | -0.33% | 2,172 |
| Oct 5, 2025 | 1,212.00 | 1,212.00 | 1,196.00 | 1,207.00 | 1,207.00 | 1.68% | 9,813 |
| Sep 30, 2025 | 1,197.00 | 1,210.00 | 1,170.00 | 1,187.00 | 1,187.00 | -0.84% | 10,383 |
| Sep 29, 2025 | 1,183.00 | 1,200.00 | 1,140.00 | 1,197.00 | 1,197.00 | 1.18% | 10,321 |
| Sep 28, 2025 | 1,158.00 | 1,205.00 | 1,158.00 | 1,183.00 | 1,183.00 | 2.16% | 22,601 |
| Sep 25, 2025 | 1,145.00 | 1,160.00 | 1,145.00 | 1,158.00 | 1,158.00 | 1.14% | 8,373 |
| Sep 21, 2025 | 1,145.00 | 1,146.00 | 1,143.00 | 1,145.00 | 1,145.00 | - | 3,810 |
| Sep 18, 2025 | 1,146.00 | 1,146.00 | 1,097.00 | 1,145.00 | 1,145.00 | -0.09% | 23,598 |
| Sep 17, 2025 | 1,165.00 | 1,165.00 | 1,145.00 | 1,146.00 | 1,146.00 | -0.17% | 4,033 |
| Sep 16, 2025 | 1,202.00 | 1,202.00 | 1,130.00 | 1,148.00 | 1,148.00 | -1.12% | 4,056 |
| Sep 15, 2025 | 1,195.00 | 1,195.00 | 1,141.00 | 1,161.00 | 1,161.00 | 1.75% | 18,359 |
| Sep 14, 2025 | 1,164.00 | 1,190.00 | 1,111.00 | 1,141.00 | 1,141.00 | -1.98% | 7,345 |
| Sep 11, 2025 | 1,181.00 | 1,200.00 | 1,140.00 | 1,164.00 | 1,164.00 | -1.44% | 9,300 |
| Sep 10, 2025 | 1,189.00 | 1,200.00 | 1,158.00 | 1,181.00 | 1,181.00 | -0.67% | 6,407 |
| Sep 9, 2025 | 1,205.00 | 1,205.00 | 1,140.00 | 1,189.00 | 1,189.00 | 2.50% | 11,011 |
| Sep 8, 2025 | 1,137.00 | 1,219.00 | 1,137.00 | 1,160.00 | 1,160.00 | 2.02% | 27,255 |
| Sep 7, 2025 | 1,055.00 | 1,160.00 | 1,047.00 | 1,137.00 | 1,137.00 | 7.77% | 35,904 |
| Sep 4, 2025 | 1,085.00 | 1,085.00 | 1,026.00 | 1,055.00 | 1,055.00 | -0.38% | 6,920 |
| Sep 3, 2025 | 1,051.00 | 1,075.00 | 1,051.00 | 1,059.00 | 1,059.00 | 0.76% | 3,184 |
| Sep 2, 2025 | 1,054.00 | 1,054.00 | 1,038.00 | 1,051.00 | 1,051.00 | -0.28% | 1,663 |
| Sep 1, 2025 | 1,053.00 | 1,065.00 | 1,038.00 | 1,054.00 | 1,054.00 | 0.09% | 1,855 |
| Aug 31, 2025 | 1,065.00 | 1,065.00 | 1,050.00 | 1,053.00 | 1,053.00 | -1.13% | 5,789 |
| Aug 28, 2025 | 1,089.00 | 1,089.00 | 1,039.00 | 1,065.00 | 1,065.00 | -2.20% | 19,340 |
| Aug 27, 2025 | 1,088.00 | 1,095.00 | 1,071.00 | 1,089.00 | 1,089.00 | 0.09% | 4,383 |
| Aug 26, 2025 | 1,081.00 | 1,095.00 | 1,050.00 | 1,088.00 | 1,088.00 | 0.65% | 10,483 |
| Aug 25, 2025 | 1,089.00 | 1,089.00 | 1,060.00 | 1,081.00 | 1,081.00 | -0.73% | 1,841 |
| Aug 24, 2025 | 1,094.00 | 1,148.00 | 1,070.00 | 1,089.00 | 1,089.00 | -0.46% | 19,023 |
| Aug 21, 2025 | 1,100.00 | 1,100.00 | 1,071.00 | 1,094.00 | 1,094.00 | -0.55% | 4,113 |
| Aug 20, 2025 | 1,118.00 | 1,148.00 | 1,083.00 | 1,100.00 | 1,100.00 | -1.61% | 2,918 |
| Aug 19, 2025 | 1,122.00 | 1,164.00 | 1,083.00 | 1,118.00 | 1,118.00 | -0.36% | 25,739 |
| Aug 18, 2025 | 1,174.00 | 1,193.00 | 1,100.00 | 1,122.00 | 1,122.00 | -4.43% | 19,477 |
| Aug 17, 2025 | 1,158.00 | 1,179.00 | 1,147.00 | 1,174.00 | 1,174.00 | 1.38% | 8,335 |
| Aug 14, 2025 | 1,156.00 | 1,179.00 | 1,155.00 | 1,158.00 | 1,158.00 | 0.17% | 8,786 |
| Aug 13, 2025 | 1,140.00 | 1,170.00 | 1,119.00 | 1,156.00 | 1,156.00 | 1.40% | 8,515 |
| Aug 12, 2025 | 1,153.00 | 1,153.00 | 1,005.00 | 1,140.00 | 1,140.00 | -1.13% | 14,216 |
| Aug 11, 2025 | 1,113.00 | 1,168.00 | 1,112.00 | 1,153.00 | 1,153.00 | 3.59% | 15,853 |
| Aug 10, 2025 | 1,115.00 | 1,115.00 | 1,113.00 | 1,113.00 | 1,113.00 | -0.18% | 743 |
| Aug 7, 2025 | 1,150.00 | 1,150.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.24% | 27,947 |
| Aug 6, 2025 | 1,151.00 | 1,145.00 | 1,096.00 | 1,129.00 | 1,129.00 | -1.91% | 4,563 |
| Aug 5, 2025 | 1,152.00 | 1,172.00 | 1,104.00 | 1,151.00 | 1,151.00 | -0.09% | 12,343 |
| Aug 4, 2025 | 1,136.00 | 1,177.00 | 1,131.00 | 1,152.00 | 1,152.00 | 1.41% | 5,411 |
| Jul 31, 2025 | 1,128.00 | 1,145.00 | 1,120.00 | 1,136.00 | 1,136.00 | 0.71% | 4,506 |
| Jul 30, 2025 | 1,144.00 | 1,156.00 | 1,099.00 | 1,128.00 | 1,128.00 | -1.40% | 4,834 |
| Jul 29, 2025 | 1,152.00 | 1,157.00 | 1,101.00 | 1,144.00 | 1,144.00 | -0.69% | 7,716 |
| Jul 28, 2025 | 1,157.00 | 1,157.00 | 1,143.00 | 1,152.00 | 1,152.00 | 0.61% | 5,681 |
| Jul 27, 2025 | 1,143.00 | 1,149.00 | 1,138.00 | 1,145.00 | 1,145.00 | 0.17% | 4,161 |
| Jul 24, 2025 | 1,124.00 | 1,145.00 | 1,124.00 | 1,143.00 | 1,143.00 | 1.69% | 9,312 |
| Jul 23, 2025 | 1,045.00 | 1,137.00 | 1,055.00 | 1,124.00 | 1,124.00 | 7.56% | 40,149 |
| Jul 22, 2025 | 1,026.00 | 1,055.00 | 1,021.00 | 1,045.00 | 1,045.00 | 1.85% | 45,824 |
| Jul 21, 2025 | 1,025.00 | 1,031.00 | 1,021.00 | 1,026.00 | 1,026.00 | 0.49% | 6,152 |
| Jul 20, 2025 | 995.20 | 1,025.00 | 995.20 | 1,021.00 | 1,021.00 | 2.59% | 28,320 |
| Jul 17, 2025 | 998.00 | 1,008.00 | 990.00 | 995.20 | 995.20 | 2.25% | 105,293 |
| Jul 16, 2025 | 968.40 | 983.00 | 949.90 | 973.30 | 973.30 | 0.51% | 79,399 |
| Jul 15, 2025 | 976.80 | 976.80 | 968.00 | 968.40 | 968.40 | 0.97% | 1,214 |
| Jul 14, 2025 | 976.80 | 999.00 | 920.20 | 959.10 | 959.10 | -1.81% | 13,142 |
| Jul 13, 2025 | 969.90 | 999.90 | 943.30 | 976.80 | 976.80 | 0.71% | 24,184 |
| Jul 10, 2025 | 961.40 | 973.00 | 961.00 | 969.90 | 969.90 | 0.88% | 12,531 |
| Jul 9, 2025 | 952.40 | 999.90 | 918.00 | 961.40 | 961.40 | 2.51% | 73,222 |
| Jul 8, 2025 | 943.00 | 942.90 | 937.80 | 937.90 | 937.90 | -0.54% | 11,888 |
| Jul 7, 2025 | 945.40 | 955.70 | 939.90 | 943.00 | 943.00 | -0.25% | 14,692 |
| Jul 6, 2025 | 938.60 | 950.00 | 938.60 | 945.40 | 945.40 | 0.72% | 9,752 |