Turpaz Industries Ltd (TLV:TRPZ)
Israel
· Delayed Price · Currency is ILS · Price in ILA 6,496.00
+38.00 (0.59%)
At close: Dec 4, 2025
Turpaz Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6,500.00 | 6,547.00 | 6,387.00 | 6,496.00 | 6,496.00 | 0.59% | 154,082 |
| Dec 3, 2025 | 6,404.00 | 6,490.00 | 6,301.00 | 6,458.00 | 6,458.00 | 1.02% | 333,908 |
| Dec 2, 2025 | 6,179.00 | 6,429.00 | 6,179.00 | 6,393.00 | 6,393.00 | 3.46% | 424,695 |
| Dec 1, 2025 | 6,122.00 | 6,199.00 | 6,025.00 | 6,179.00 | 6,179.00 | 0.93% | 285,646 |
| Nov 30, 2025 | 6,309.00 | 6,349.00 | 6,118.00 | 6,122.00 | 6,122.00 | -2.96% | 269,831 |
| Nov 27, 2025 | 6,275.00 | 6,346.00 | 6,137.00 | 6,309.00 | 6,309.00 | 0.98% | 110,768 |
| Nov 26, 2025 | 6,020.00 | 6,320.00 | 6,002.00 | 6,248.00 | 6,248.00 | 3.79% | 211,566 |
| Nov 25, 2025 | 6,000.00 | 6,099.00 | 5,925.00 | 6,020.00 | 6,020.00 | 0.67% | 131,177 |
| Nov 24, 2025 | 5,660.00 | 5,980.00 | 5,640.00 | 5,980.00 | 5,980.00 | 5.65% | 523,955 |
| Nov 23, 2025 | 5,777.00 | 5,802.00 | 5,618.00 | 5,660.00 | 5,660.00 | -2.01% | 90,871 |
| Nov 20, 2025 | 5,990.00 | 6,069.00 | 5,713.00 | 5,776.00 | 5,776.00 | -3.49% | 136,713 |
| Nov 19, 2025 | 5,840.00 | 5,985.00 | 5,800.00 | 5,985.00 | 5,985.00 | 2.48% | 248,651 |
| Nov 18, 2025 | 5,630.00 | 5,900.00 | 5,630.00 | 5,840.00 | 5,840.00 | 2.89% | 317,889 |
| Nov 17, 2025 | 5,720.00 | 5,741.00 | 5,642.00 | 5,676.00 | 5,676.00 | -0.46% | 150,500 |
| Nov 16, 2025 | 5,825.00 | 5,848.00 | 5,682.00 | 5,702.00 | 5,702.00 | -2.56% | 156,575 |
| Nov 13, 2025 | 6,001.00 | 6,057.00 | 5,845.00 | 5,852.00 | 5,852.00 | -2.48% | 219,988 |
| Nov 12, 2025 | 5,635.00 | 6,068.00 | 5,622.00 | 6,001.00 | 6,001.00 | 7.93% | 708,903 |
| Nov 11, 2025 | 5,570.00 | 5,641.00 | 5,530.00 | 5,560.00 | 5,560.00 | -0.18% | 115,839 |
| Nov 10, 2025 | 5,455.00 | 5,610.00 | 5,393.00 | 5,570.00 | 5,570.00 | 2.48% | 114,293 |
| Nov 9, 2025 | 5,422.00 | 5,508.00 | 5,378.00 | 5,435.00 | 5,435.00 | 0.24% | 34,177 |
| Nov 6, 2025 | 5,684.00 | 5,684.00 | 5,422.00 | 5,422.00 | 5,422.00 | -3.18% | 1,255,776 |
| Nov 5, 2025 | 5,629.00 | 5,650.00 | 5,559.00 | 5,600.00 | 5,600.00 | -0.52% | 99,563 |
| Nov 4, 2025 | 5,800.00 | 5,800.00 | 5,585.00 | 5,629.00 | 5,629.00 | -3.40% | 251,328 |
| Nov 3, 2025 | 5,572.00 | 5,842.00 | 5,510.00 | 5,827.00 | 5,827.00 | 4.60% | 238,545 |
| Nov 2, 2025 | 5,337.00 | 5,585.00 | 5,337.00 | 5,571.00 | 5,571.00 | 4.46% | 194,933 |
| Oct 30, 2025 | 5,303.00 | 5,398.00 | 5,301.00 | 5,333.00 | 5,333.00 | 1.43% | 260,890 |
| Oct 29, 2025 | 5,113.00 | 5,289.00 | 5,113.00 | 5,258.00 | 5,258.00 | 2.84% | 205,642 |
| Oct 28, 2025 | 5,260.00 | 5,260.00 | 5,039.00 | 5,113.00 | 5,113.00 | 0.12% | 108,513 |
| Oct 27, 2025 | 5,200.00 | 5,250.00 | 5,098.00 | 5,107.00 | 5,107.00 | -0.53% | 179,039 |
| Oct 26, 2025 | 5,200.00 | 5,230.00 | 5,134.00 | 5,134.00 | 5,134.00 | 0.67% | 48,553 |
| Oct 23, 2025 | 5,038.00 | 5,126.00 | 5,038.00 | 5,100.00 | 5,100.00 | 1.23% | 135,118 |
| Oct 22, 2025 | 5,075.00 | 5,100.00 | 5,005.00 | 5,038.00 | 5,038.00 | -0.73% | 129,550 |
| Oct 21, 2025 | 5,100.00 | 5,129.00 | 5,025.00 | 5,075.00 | 5,075.00 | -0.49% | 100,108 |
| Oct 20, 2025 | 5,196.00 | 5,328.00 | 5,100.00 | 5,100.00 | 5,100.00 | -2.34% | 153,937 |
| Oct 19, 2025 | 5,240.00 | 5,240.00 | 5,044.00 | 5,222.00 | 5,222.00 | 0.42% | 55,292 |
| Oct 16, 2025 | 5,049.00 | 5,229.00 | 5,031.00 | 5,200.00 | 5,200.00 | 2.99% | 244,374 |
| Oct 15, 2025 | 5,020.00 | 5,106.00 | 5,000.00 | 5,049.00 | 5,049.00 | 0.58% | 346,890 |
| Oct 12, 2025 | 5,150.00 | 5,155.00 | 5,016.00 | 5,020.00 | 5,020.00 | -2.52% | 89,191 |
| Oct 9, 2025 | 5,100.00 | 5,150.00 | 5,081.00 | 5,150.00 | 5,150.00 | 1.14% | 178,768 |
| Oct 8, 2025 | 5,025.00 | 5,100.00 | 4,971.00 | 5,092.00 | 5,092.00 | 1.33% | 126,309 |
| Oct 5, 2025 | 5,050.00 | 5,092.00 | 4,848.00 | 5,025.00 | 5,025.00 | 1.43% | 197,222 |
| Sep 30, 2025 | 4,807.00 | 4,989.00 | 4,807.00 | 4,954.00 | 4,954.00 | 3.58% | 268,270 |
| Sep 29, 2025 | 4,835.00 | 4,916.00 | 4,729.00 | 4,783.00 | 4,783.00 | -0.87% | 145,654 |
| Sep 28, 2025 | 4,600.00 | 4,825.00 | 4,600.00 | 4,825.00 | 4,825.00 | 4.89% | 62,437 |
| Sep 25, 2025 | 4,724.00 | 4,817.00 | 4,564.00 | 4,600.00 | 4,600.00 | -0.76% | 192,212 |
| Sep 21, 2025 | 4,640.00 | 4,700.00 | 4,500.00 | 4,635.00 | 4,635.00 | -0.64% | 64,807 |
| Sep 18, 2025 | 4,520.00 | 4,748.00 | 4,518.00 | 4,665.00 | 4,665.00 | 3.21% | 214,730 |
| Sep 17, 2025 | 4,649.00 | 4,700.00 | 4,457.00 | 4,520.00 | 4,520.00 | -2.75% | 205,835 |
| Sep 16, 2025 | 4,756.00 | 4,805.00 | 4,630.00 | 4,648.00 | 4,648.00 | -2.90% | 206,386 |
| Sep 15, 2025 | 4,772.00 | 4,903.00 | 4,713.00 | 4,787.00 | 4,787.00 | 0.31% | 165,541 |
| Sep 14, 2025 | 4,879.00 | 4,879.00 | 4,700.00 | 4,772.00 | 4,772.00 | -2.19% | 98,253 |
| Sep 11, 2025 | 4,949.00 | 4,952.00 | 4,857.00 | 4,879.00 | 4,879.00 | -1.41% | 91,364 |
| Sep 10, 2025 | 4,949.00 | 4,957.00 | 4,869.00 | 4,949.00 | 4,949.00 | - | 93,173 |
| Sep 9, 2025 | 4,920.00 | 4,949.00 | 4,847.00 | 4,949.00 | 4,949.00 | 0.59% | 123,939 |
| Sep 8, 2025 | 4,933.00 | 4,969.00 | 4,863.00 | 4,920.00 | 4,920.00 | -0.26% | 68,139 |
| Sep 7, 2025 | 4,976.00 | 5,000.00 | 4,901.00 | 4,933.00 | 4,933.00 | -0.86% | 47,346 |
| Sep 4, 2025 | 4,844.00 | 4,998.00 | 4,843.00 | 4,976.00 | 4,976.00 | 2.73% | 160,729 |
| Sep 3, 2025 | 4,887.00 | 4,926.00 | 4,839.00 | 4,844.00 | 4,844.00 | -0.88% | 106,699 |
| Sep 2, 2025 | 4,848.00 | 4,995.00 | 4,833.00 | 4,887.00 | 4,887.00 | 0.80% | 271,263 |
| Sep 1, 2025 | 4,950.00 | 4,964.00 | 4,786.00 | 4,848.00 | 4,848.00 | -1.48% | 91,099 |
| Aug 31, 2025 | 4,996.00 | 5,006.00 | 4,899.00 | 4,921.00 | 4,921.00 | -1.50% | 32,984 |
| Aug 28, 2025 | 5,002.00 | 5,080.00 | 4,920.00 | 4,996.00 | 4,996.00 | -0.12% | 61,942 |
| Aug 27, 2025 | 5,002.00 | 5,150.00 | 4,969.00 | 5,002.00 | 5,002.00 | - | 70,251 |
| Aug 26, 2025 | 4,920.00 | 5,035.00 | 4,861.00 | 5,002.00 | 5,002.00 | 1.05% | 1,794,507 |
| Aug 25, 2025 | 5,051.00 | 5,062.00 | 4,920.00 | 4,950.00 | 4,950.00 | -2.00% | 149,081 |
| Aug 24, 2025 | 5,000.00 | 5,100.00 | 4,998.00 | 5,051.00 | 5,051.00 | 1.02% | 99,309 |
| Aug 21, 2025 | 5,095.00 | 5,138.00 | 4,990.00 | 5,000.00 | 5,000.00 | -0.30% | 389,870 |
| Aug 20, 2025 | 5,079.00 | 5,099.00 | 4,900.00 | 5,015.00 | 5,015.00 | -1.67% | 641,665 |
| Aug 19, 2025 | 5,000.00 | 5,187.00 | 4,912.00 | 5,100.00 | 5,100.00 | 2.45% | 492,917 |
| Aug 18, 2025 | 5,000.00 | 5,119.00 | 4,949.00 | 4,978.00 | 4,978.00 | 0.59% | 140,889 |
| Aug 17, 2025 | 5,006.00 | 5,006.00 | 4,912.00 | 4,949.00 | 4,949.00 | -1.00% | 58,379 |
| Aug 14, 2025 | 4,901.00 | 5,000.00 | 4,890.00 | 4,999.00 | 4,999.00 | 2.00% | 158,782 |
| Aug 13, 2025 | 4,906.00 | 5,039.00 | 4,852.00 | 4,901.00 | 4,901.00 | 0.82% | 273,343 |
| Aug 12, 2025 | 4,990.00 | 5,057.00 | 4,860.00 | 4,861.00 | 4,861.00 | -3.49% | 177,464 |
| Aug 11, 2025 | 4,997.00 | 5,077.00 | 4,893.00 | 5,037.00 | 5,037.00 | 3.64% | 166,186 |
| Aug 10, 2025 | 4,810.00 | 4,997.00 | 4,810.00 | 4,860.00 | 4,860.00 | 1.33% | 72,705 |
| Aug 7, 2025 | 4,980.00 | 5,037.00 | 4,771.00 | 4,796.00 | 4,796.00 | -3.69% | 1,974,746 |
| Aug 6, 2025 | 5,000.00 | 5,008.00 | 4,905.00 | 4,980.00 | 4,980.00 | -0.90% | 265,770 |
| Aug 5, 2025 | 5,100.00 | 5,172.00 | 4,970.00 | 5,025.00 | 5,025.00 | -0.89% | 288,451 |
| Aug 4, 2025 | 5,136.00 | 5,136.00 | 5,001.00 | 5,070.00 | 5,070.00 | -1.69% | 224,878 |
| Jul 31, 2025 | 5,051.00 | 5,194.00 | 5,005.00 | 5,157.00 | 5,157.00 | 2.02% | 416,230 |
| Jul 30, 2025 | 5,201.00 | 5,201.00 | 5,000.00 | 5,055.00 | 5,055.00 | -2.81% | 289,889 |
| Jul 29, 2025 | 5,231.00 | 5,298.00 | 5,168.00 | 5,201.00 | 5,201.00 | -0.57% | 175,571 |
| Jul 28, 2025 | 5,200.00 | 5,269.00 | 5,150.00 | 5,231.00 | 5,231.00 | 2.01% | 147,954 |
| Jul 27, 2025 | 5,194.00 | 5,269.00 | 5,043.00 | 5,128.00 | 5,128.00 | -1.25% | 87,892 |
| Jul 24, 2025 | 5,071.00 | 5,271.00 | 5,011.00 | 5,193.00 | 5,193.00 | 2.41% | 331,437 |
| Jul 23, 2025 | 5,190.00 | 5,190.00 | 5,040.00 | 5,071.00 | 5,071.00 | -0.28% | 148,718 |
| Jul 22, 2025 | 5,125.00 | 5,170.00 | 5,050.00 | 5,085.00 | 5,085.00 | -0.27% | 266,217 |
| Jul 21, 2025 | 5,050.00 | 5,099.00 | 4,990.00 | 5,099.00 | 5,099.00 | 1.78% | 215,747 |
| Jul 20, 2025 | 5,050.00 | 5,050.00 | 4,963.00 | 5,010.00 | 5,010.00 | -0.79% | 115,439 |
| Jul 17, 2025 | 5,000.00 | 5,250.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.86% | 275,340 |
| Jul 16, 2025 | 4,800.00 | 5,085.00 | 4,754.00 | 4,958.00 | 4,958.00 | 4.71% | 220,956 |
| Jul 15, 2025 | 4,742.00 | 4,780.00 | 4,657.00 | 4,735.00 | 4,735.00 | 1.31% | 280,969 |
| Jul 14, 2025 | 4,600.00 | 4,710.00 | 4,512.00 | 4,674.00 | 4,674.00 | 1.61% | 167,196 |
| Jul 13, 2025 | 4,600.00 | 4,740.00 | 4,540.00 | 4,600.00 | 4,600.00 | -1.08% | 72,417 |
| Jul 10, 2025 | 4,600.00 | 4,729.00 | 4,587.00 | 4,650.00 | 4,650.00 | 1.09% | 151,754 |
| Jul 9, 2025 | 4,500.00 | 4,640.00 | 4,466.00 | 4,600.00 | 4,600.00 | 3.09% | 235,079 |
| Jul 8, 2025 | 4,340.00 | 4,474.00 | 4,295.00 | 4,462.00 | 4,462.00 | 1.52% | 150,937 |
| Jul 7, 2025 | 4,382.00 | 4,454.00 | 4,257.00 | 4,395.00 | 4,395.00 | 0.30% | 241,582 |
| Jul 6, 2025 | 4,420.00 | 4,455.00 | 4,340.00 | 4,382.00 | 4,382.00 | -0.93% | 200,095 |