Turpaz Industries Ltd (TLV:TRPZ)
Israel
· Delayed Price · Currency is ILS · Price in ILA 7,851.00
-59.00 (-0.75%)
At close: Mar 6, 2026
Turpaz Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,910.00 | 7,991.00 | 7,690.00 | 7,851.00 | 7,851.00 | -0.75% | 147,769 |
| Mar 5, 2026 | 7,690.00 | 8,001.00 | 7,618.00 | 7,910.00 | 7,910.00 | 2.86% | 274,233 |
| Mar 4, 2026 | 7,540.00 | 7,950.00 | 7,454.00 | 7,690.00 | 7,690.00 | 1.99% | 298,186 |
| Mar 2, 2026 | 7,582.00 | 7,801.00 | 7,386.00 | 7,540.00 | 7,540.00 | -0.42% | 320,286 |
| Feb 27, 2026 | 7,700.00 | 7,914.00 | 7,248.00 | 7,572.00 | 7,572.00 | -0.09% | 314,602 |
| Feb 26, 2026 | 7,640.00 | 7,683.00 | 7,300.00 | 7,579.00 | 7,579.00 | 0.80% | 291,034 |
| Feb 25, 2026 | 7,590.00 | 7,625.00 | 7,232.00 | 7,519.00 | 7,519.00 | 0.36% | 307,051 |
| Feb 24, 2026 | 7,737.00 | 7,789.00 | 7,400.00 | 7,492.00 | 7,492.00 | -3.17% | 310,103 |
| Feb 23, 2026 | 7,739.00 | 7,990.00 | 7,556.00 | 7,737.00 | 7,737.00 | -0.03% | 628,136 |
| Feb 20, 2026 | 7,850.00 | 7,899.00 | 7,631.00 | 7,739.00 | 7,739.00 | -0.01% | 237,273 |
| Feb 19, 2026 | 7,810.00 | 7,875.00 | 7,500.00 | 7,740.00 | 7,740.00 | -1.40% | 625,896 |
| Feb 18, 2026 | 8,303.00 | 8,367.00 | 7,796.00 | 7,850.00 | 7,850.00 | -5.46% | 443,809 |
| Feb 17, 2026 | 8,604.00 | 8,756.00 | 8,131.00 | 8,303.00 | 8,303.00 | -3.50% | 375,802 |
| Feb 16, 2026 | 8,808.00 | 8,974.00 | 8,342.00 | 8,604.00 | 8,604.00 | -2.03% | 321,717 |
| Feb 13, 2026 | 8,900.00 | 8,992.00 | 8,701.00 | 8,782.00 | 8,782.00 | -1.13% | 110,202 |
| Feb 12, 2026 | 8,661.00 | 9,020.00 | 8,650.00 | 8,882.00 | 8,882.00 | 2.55% | 262,676 |
| Feb 11, 2026 | 8,288.00 | 8,706.00 | 8,285.00 | 8,661.00 | 8,661.00 | 4.75% | 164,121 |
| Feb 10, 2026 | 8,130.00 | 8,380.00 | 8,096.00 | 8,268.00 | 8,268.00 | 1.92% | 193,449 |
| Feb 9, 2026 | 7,650.00 | 8,190.00 | 7,649.00 | 8,112.00 | 8,112.00 | 6.14% | 227,295 |
| Feb 6, 2026 | 7,719.00 | 7,847.00 | 7,559.00 | 7,643.00 | 7,643.00 | -0.98% | 221,167 |
| Feb 5, 2026 | 8,012.00 | 8,012.00 | 7,580.00 | 7,719.00 | 7,719.00 | -3.75% | 2,022,859 |
| Feb 4, 2026 | 8,100.00 | 8,100.00 | 7,975.00 | 8,020.00 | 8,020.00 | -0.99% | 109,450 |
| Feb 3, 2026 | 7,950.00 | 8,220.00 | 7,915.00 | 8,100.00 | 8,100.00 | 2.34% | 325,085 |
| Feb 2, 2026 | 7,816.00 | 7,915.00 | 7,366.00 | 7,915.00 | 7,915.00 | 1.27% | 258,648 |
| Jan 30, 2026 | 7,850.00 | 7,950.00 | 7,625.00 | 7,816.00 | 7,816.00 | -0.43% | 76,391 |
| Jan 29, 2026 | 7,860.00 | 7,963.00 | 7,700.00 | 7,850.00 | 7,850.00 | -0.38% | 156,204 |
| Jan 28, 2026 | 7,750.00 | 8,125.00 | 7,750.00 | 7,880.00 | 7,880.00 | 2.60% | 555,892 |
| Jan 27, 2026 | 7,927.00 | 7,970.00 | 7,680.00 | 7,680.00 | 7,680.00 | -3.12% | 162,095 |
| Jan 26, 2026 | 7,860.00 | 8,051.00 | 7,841.00 | 7,927.00 | 7,927.00 | 0.99% | 147,190 |
| Jan 23, 2026 | 8,000.00 | 8,060.00 | 7,820.00 | 7,849.00 | 7,849.00 | -0.49% | 228,619 |
| Jan 22, 2026 | 7,625.00 | 7,900.00 | 7,618.00 | 7,888.00 | 7,888.00 | 3.45% | 318,122 |
| Jan 21, 2026 | 7,670.00 | 7,715.00 | 7,525.00 | 7,625.00 | 7,625.00 | -0.61% | 165,919 |
| Jan 20, 2026 | 7,673.00 | 7,673.00 | 7,482.00 | 7,672.00 | 7,672.00 | -0.01% | 248,399 |
| Jan 19, 2026 | 7,650.00 | 7,746.00 | 7,559.00 | 7,673.00 | 7,673.00 | 0.30% | 234,970 |
| Jan 16, 2026 | 7,525.00 | 7,851.00 | 7,400.00 | 7,650.00 | 7,650.00 | 1.66% | 213,136 |
| Jan 15, 2026 | 7,667.00 | 7,667.00 | 7,400.00 | 7,525.00 | 7,525.00 | -0.59% | 192,807 |
| Jan 14, 2026 | 7,500.00 | 7,678.00 | 7,485.00 | 7,570.00 | 7,570.00 | 1.23% | 375,281 |
| Jan 13, 2026 | 7,334.00 | 7,489.00 | 7,244.00 | 7,478.00 | 7,478.00 | 1.96% | 251,911 |
| Jan 12, 2026 | 7,297.00 | 7,450.00 | 7,196.00 | 7,334.00 | 7,334.00 | 0.51% | 188,400 |
| Jan 9, 2026 | 7,150.00 | 7,297.00 | 7,150.00 | 7,297.00 | 7,297.00 | 2.06% | 84,243 |
| Jan 8, 2026 | 7,212.00 | 7,321.00 | 7,084.00 | 7,150.00 | 7,150.00 | -0.86% | 173,014 |
| Jan 7, 2026 | 7,082.00 | 7,252.00 | 7,071.00 | 7,212.00 | 7,212.00 | 1.84% | 272,217 |
| Jan 6, 2026 | 7,155.00 | 7,237.00 | 7,013.00 | 7,082.00 | 7,082.00 | -1.02% | 176,106 |
| Jan 5, 2026 | 7,150.00 | 7,200.00 | 6,955.00 | 7,155.00 | 7,155.00 | 3.10% | 279,452 |
| Jan 1, 2026 | 6,594.00 | 6,940.00 | 6,591.00 | 6,940.00 | 6,940.00 | 5.25% | 208,940 |
| Dec 31, 2025 | 6,770.00 | 6,800.00 | 6,530.00 | 6,594.00 | 6,594.00 | -2.46% | 203,393 |
| Dec 30, 2025 | 6,622.00 | 6,789.00 | 6,622.00 | 6,760.00 | 6,760.00 | 2.08% | 154,361 |
| Dec 29, 2025 | 6,635.00 | 6,640.00 | 6,501.00 | 6,622.00 | 6,622.00 | -0.20% | 139,996 |
| Dec 28, 2025 | 6,468.00 | 6,635.00 | 6,403.00 | 6,635.00 | 6,635.00 | 2.58% | 82,517 |
| Dec 25, 2025 | 6,659.00 | 6,691.00 | 6,370.00 | 6,468.00 | 6,468.00 | -2.30% | 134,267 |
| Dec 24, 2025 | 6,440.00 | 6,672.00 | 6,440.00 | 6,620.00 | 6,620.00 | 2.80% | 247,807 |
| Dec 23, 2025 | 6,356.00 | 6,482.00 | 6,284.00 | 6,440.00 | 6,440.00 | 2.48% | 174,083 |
| Dec 22, 2025 | 6,357.00 | 6,436.00 | 6,269.00 | 6,284.00 | 6,284.00 | - | 167,639 |
| Dec 21, 2025 | 6,268.00 | 6,432.00 | 6,238.00 | 6,284.00 | 6,284.00 | 0.26% | 78,806 |
| Dec 18, 2025 | 6,212.00 | 6,348.00 | 6,166.00 | 6,268.00 | 6,268.00 | 0.90% | 231,995 |
| Dec 17, 2025 | 6,258.00 | 6,299.00 | 6,138.00 | 6,212.00 | 6,212.00 | -0.74% | 264,035 |
| Dec 16, 2025 | 6,257.00 | 6,290.00 | 6,130.00 | 6,258.00 | 6,258.00 | 0.51% | 241,672 |
| Dec 15, 2025 | 6,297.00 | 6,297.00 | 6,001.00 | 6,226.00 | 6,226.00 | -1.14% | 287,095 |
| Dec 14, 2025 | 6,400.00 | 6,450.00 | 6,270.00 | 6,298.00 | 6,298.00 | -1.59% | 36,549 |
| Dec 11, 2025 | 6,367.00 | 6,534.00 | 6,352.00 | 6,400.00 | 6,400.00 | 0.52% | 253,498 |
| Dec 10, 2025 | 6,421.00 | 6,445.00 | 6,314.00 | 6,367.00 | 6,367.00 | -0.84% | 142,001 |
| Dec 9, 2025 | 6,569.00 | 6,569.00 | 6,355.00 | 6,421.00 | 6,421.00 | -0.63% | 125,011 |
| Dec 8, 2025 | 6,440.00 | 6,498.00 | 6,430.00 | 6,462.00 | 6,462.00 | 0.34% | 101,970 |
| Dec 7, 2025 | 6,530.00 | 6,530.00 | 6,399.00 | 6,440.00 | 6,440.00 | -0.86% | 131,857 |
| 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 |