Turpaz Industries Ltd (TLV:TRPZ)
Israel
· Delayed Price · Currency is ILS · Price in ILA 7,300.00
+125.00 (1.74%)
Apr 28, 2026, 5:28 PM IDT
Turpaz Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,175.00 | 7,244.00 | 7,162.00 | 7,208.00 | - | 0.46% | 2,884 |
| Apr 27, 2026 | 6,748.00 | 7,201.00 | 6,727.00 | 7,175.00 | 7,175.00 | 6.31% | 137,218 |
| Apr 24, 2026 | 6,819.00 | 6,956.00 | 6,732.00 | 6,749.00 | 6,749.00 | -2.67% | 102,114 |
| Apr 23, 2026 | 6,970.00 | 7,120.00 | 6,899.00 | 6,934.00 | 6,934.00 | -2.05% | 127,592 |
| Apr 20, 2026 | 7,095.00 | 7,330.00 | 6,900.00 | 7,079.00 | 7,079.00 | -0.58% | 205,809 |
| Apr 17, 2026 | 7,151.00 | 7,183.00 | 6,977.00 | 7,120.00 | 7,100.62 | -0.42% | 170,604 |
| Apr 16, 2026 | 7,091.00 | 7,411.00 | 6,940.00 | 7,150.00 | 7,130.54 | 1.13% | 651,547 |
| Apr 15, 2026 | 6,821.00 | 7,163.00 | 6,780.00 | 7,070.00 | 7,050.76 | 3.65% | 321,264 |
| Apr 14, 2026 | 6,650.00 | 6,869.00 | 6,634.00 | 6,821.00 | 6,802.44 | 2.57% | 334,657 |
| Apr 13, 2026 | 6,737.00 | 6,737.00 | 6,557.00 | 6,650.00 | 6,631.90 | -1.29% | 259,480 |
| Apr 10, 2026 | 6,800.00 | 6,903.00 | 6,607.00 | 6,737.00 | 6,718.67 | -1.00% | 117,283 |
| Apr 9, 2026 | 7,127.00 | 7,195.00 | 6,737.00 | 6,805.00 | 6,786.48 | -3.88% | 229,988 |
| Apr 6, 2026 | 6,750.00 | 7,080.00 | 6,519.00 | 7,080.00 | 7,060.73 | 6.31% | 225,424 |
| Apr 3, 2026 | 6,432.00 | 6,660.00 | 6,152.00 | 6,660.00 | 6,641.88 | 6.65% | 152,031 |
| Mar 31, 2026 | 6,435.00 | 6,526.00 | 6,155.00 | 6,245.00 | 6,228.01 | -2.89% | 445,630 |
| Mar 30, 2026 | 6,001.00 | 6,590.00 | 5,879.00 | 6,431.00 | 6,413.50 | 6.83% | 1,055,599 |
| Mar 27, 2026 | 6,304.00 | 6,558.00 | 6,000.00 | 6,020.00 | 6,003.62 | -5.95% | 657,081 |
| Mar 26, 2026 | 6,420.00 | 6,420.00 | 6,201.00 | 6,401.00 | 6,383.58 | -0.30% | 268,806 |
| Mar 25, 2026 | 6,500.00 | 6,550.00 | 6,300.00 | 6,420.00 | 6,402.53 | -0.48% | 330,399 |
| Mar 24, 2026 | 6,539.00 | 6,559.00 | 6,300.00 | 6,451.00 | 6,433.44 | -1.35% | 459,231 |
| Mar 23, 2026 | 6,270.00 | 6,740.00 | 6,134.00 | 6,539.00 | 6,521.21 | 2.17% | 492,861 |
| Mar 20, 2026 | 6,655.00 | 6,780.00 | 6,400.00 | 6,400.00 | 6,382.58 | -3.25% | 1,148,286 |
| Mar 19, 2026 | 6,707.00 | 6,722.00 | 6,552.00 | 6,615.00 | 6,597.00 | -2.16% | 164,530 |
| Mar 18, 2026 | 6,703.00 | 6,887.00 | 6,636.00 | 6,761.00 | 6,742.60 | 0.49% | 215,079 |
| Mar 17, 2026 | 6,787.00 | 6,899.00 | 6,615.00 | 6,728.00 | 6,709.69 | -0.87% | 306,762 |
| Mar 16, 2026 | 6,585.00 | 6,847.00 | 6,417.00 | 6,787.00 | 6,768.53 | 3.07% | 307,475 |
| Mar 13, 2026 | 6,475.00 | 6,710.00 | 6,434.00 | 6,585.00 | 6,567.08 | 1.84% | 196,534 |
| Mar 12, 2026 | 6,734.00 | 6,800.00 | 6,400.00 | 6,466.00 | 6,448.40 | -3.98% | 423,973 |
| Mar 11, 2026 | 7,485.00 | 7,485.00 | 6,652.00 | 6,734.00 | 6,715.67 | -9.00% | 1,180,497 |
| Mar 10, 2026 | 7,450.00 | 7,551.00 | 7,355.00 | 7,400.00 | 7,379.86 | 0.39% | 301,586 |
| Mar 9, 2026 | 7,700.00 | 7,700.00 | 7,200.00 | 7,371.00 | 7,350.94 | -6.11% | 290,191 |
| Mar 6, 2026 | 7,910.00 | 7,991.00 | 7,690.00 | 7,851.00 | 7,829.63 | -0.75% | 147,769 |
| Mar 5, 2026 | 7,690.00 | 8,001.00 | 7,618.00 | 7,910.00 | 7,888.47 | 2.86% | 274,233 |
| Mar 4, 2026 | 7,540.00 | 7,950.00 | 7,454.00 | 7,690.00 | 7,669.07 | 1.99% | 298,186 |
| Mar 2, 2026 | 7,582.00 | 7,801.00 | 7,386.00 | 7,540.00 | 7,519.48 | -0.42% | 320,286 |
| Feb 27, 2026 | 7,700.00 | 7,914.00 | 7,248.00 | 7,572.00 | 7,551.39 | -0.09% | 314,602 |
| Feb 26, 2026 | 7,640.00 | 7,683.00 | 7,300.00 | 7,579.00 | 7,558.37 | 0.80% | 291,034 |
| Feb 25, 2026 | 7,590.00 | 7,625.00 | 7,232.00 | 7,519.00 | 7,498.54 | 0.36% | 307,051 |
| Feb 24, 2026 | 7,737.00 | 7,789.00 | 7,400.00 | 7,492.00 | 7,471.61 | -3.17% | 310,103 |
| Feb 23, 2026 | 7,739.00 | 7,990.00 | 7,556.00 | 7,737.00 | 7,715.95 | -0.03% | 628,136 |
| Feb 20, 2026 | 7,850.00 | 7,899.00 | 7,631.00 | 7,739.00 | 7,717.94 | -0.01% | 237,273 |
| Feb 19, 2026 | 7,810.00 | 7,875.00 | 7,500.00 | 7,740.00 | 7,718.94 | -1.40% | 625,896 |
| Feb 18, 2026 | 8,303.00 | 8,367.00 | 7,796.00 | 7,850.00 | 7,828.64 | -5.46% | 443,809 |
| Feb 17, 2026 | 8,604.00 | 8,756.00 | 8,131.00 | 8,303.00 | 8,280.40 | -3.50% | 375,802 |
| Feb 16, 2026 | 8,808.00 | 8,974.00 | 8,342.00 | 8,604.00 | 8,580.59 | -2.03% | 321,717 |
| Feb 13, 2026 | 8,900.00 | 8,992.00 | 8,701.00 | 8,782.00 | 8,758.10 | -1.13% | 110,202 |
| Feb 12, 2026 | 8,661.00 | 9,020.00 | 8,650.00 | 8,882.00 | 8,857.83 | 2.55% | 262,676 |
| Feb 11, 2026 | 8,288.00 | 8,706.00 | 8,285.00 | 8,661.00 | 8,637.43 | 4.75% | 164,121 |
| Feb 10, 2026 | 8,130.00 | 8,380.00 | 8,096.00 | 8,268.00 | 8,245.50 | 1.92% | 193,449 |
| Feb 9, 2026 | 7,650.00 | 8,190.00 | 7,649.00 | 8,112.00 | 8,089.92 | 6.14% | 227,295 |
| Feb 6, 2026 | 7,719.00 | 7,847.00 | 7,559.00 | 7,643.00 | 7,622.20 | -0.98% | 221,167 |
| Feb 5, 2026 | 8,012.00 | 8,012.00 | 7,580.00 | 7,719.00 | 7,697.99 | -3.75% | 2,022,859 |
| Feb 4, 2026 | 8,100.00 | 8,100.00 | 7,975.00 | 8,020.00 | 7,998.17 | -0.99% | 109,450 |
| Feb 3, 2026 | 7,950.00 | 8,220.00 | 7,915.00 | 8,100.00 | 8,077.96 | 2.34% | 325,085 |
| Feb 2, 2026 | 7,816.00 | 7,915.00 | 7,366.00 | 7,915.00 | 7,893.46 | 1.27% | 258,648 |
| Jan 30, 2026 | 7,850.00 | 7,950.00 | 7,625.00 | 7,816.00 | 7,794.73 | -0.43% | 76,391 |
| Jan 29, 2026 | 7,860.00 | 7,963.00 | 7,700.00 | 7,850.00 | 7,828.64 | -0.38% | 156,204 |
| Jan 28, 2026 | 7,750.00 | 8,125.00 | 7,750.00 | 7,880.00 | 7,858.56 | 2.60% | 555,892 |
| Jan 27, 2026 | 7,927.00 | 7,970.00 | 7,680.00 | 7,680.00 | 7,659.10 | -3.12% | 162,095 |
| Jan 26, 2026 | 7,860.00 | 8,051.00 | 7,841.00 | 7,927.00 | 7,905.43 | 0.99% | 147,190 |
| Jan 23, 2026 | 8,000.00 | 8,060.00 | 7,820.00 | 7,849.00 | 7,827.64 | -0.49% | 228,619 |
| Jan 22, 2026 | 7,625.00 | 7,900.00 | 7,618.00 | 7,888.00 | 7,866.53 | 3.45% | 318,122 |
| Jan 21, 2026 | 7,670.00 | 7,715.00 | 7,525.00 | 7,625.00 | 7,604.25 | -0.61% | 165,919 |
| Jan 20, 2026 | 7,673.00 | 7,673.00 | 7,482.00 | 7,672.00 | 7,651.12 | -0.01% | 248,399 |
| Jan 19, 2026 | 7,650.00 | 7,746.00 | 7,559.00 | 7,673.00 | 7,652.12 | 0.30% | 234,970 |
| Jan 16, 2026 | 7,525.00 | 7,851.00 | 7,400.00 | 7,650.00 | 7,629.18 | 1.66% | 213,136 |
| Jan 15, 2026 | 7,667.00 | 7,667.00 | 7,400.00 | 7,525.00 | 7,504.52 | -0.59% | 192,807 |
| Jan 14, 2026 | 7,500.00 | 7,678.00 | 7,485.00 | 7,570.00 | 7,549.40 | 1.23% | 375,281 |
| Jan 13, 2026 | 7,334.00 | 7,489.00 | 7,244.00 | 7,478.00 | 7,457.65 | 1.96% | 251,911 |
| Jan 12, 2026 | 7,297.00 | 7,450.00 | 7,196.00 | 7,334.00 | 7,314.04 | 0.51% | 188,400 |
| Jan 9, 2026 | 7,150.00 | 7,297.00 | 7,150.00 | 7,297.00 | 7,277.14 | 2.06% | 84,243 |
| Jan 8, 2026 | 7,212.00 | 7,321.00 | 7,084.00 | 7,150.00 | 7,130.54 | -0.86% | 173,014 |
| Jan 7, 2026 | 7,082.00 | 7,252.00 | 7,071.00 | 7,212.00 | 7,192.37 | 1.84% | 272,217 |
| Jan 6, 2026 | 7,155.00 | 7,237.00 | 7,013.00 | 7,082.00 | 7,062.73 | -1.02% | 176,106 |
| Jan 5, 2026 | 7,150.00 | 7,200.00 | 6,955.00 | 7,155.00 | 7,135.53 | 3.10% | 279,452 |
| Jan 1, 2026 | 6,594.00 | 6,940.00 | 6,591.00 | 6,940.00 | 6,921.11 | 5.25% | 208,940 |
| Dec 31, 2025 | 6,770.00 | 6,800.00 | 6,530.00 | 6,594.00 | 6,576.06 | -2.46% | 203,393 |
| Dec 30, 2025 | 6,622.00 | 6,789.00 | 6,622.00 | 6,760.00 | 6,741.60 | 2.08% | 154,361 |
| Dec 29, 2025 | 6,635.00 | 6,640.00 | 6,501.00 | 6,622.00 | 6,603.98 | -0.20% | 139,996 |
| Dec 28, 2025 | 6,468.00 | 6,635.00 | 6,403.00 | 6,635.00 | 6,616.94 | 2.58% | 82,517 |
| Dec 25, 2025 | 6,659.00 | 6,691.00 | 6,370.00 | 6,468.00 | 6,450.40 | -2.30% | 134,267 |
| Dec 24, 2025 | 6,440.00 | 6,672.00 | 6,440.00 | 6,620.00 | 6,601.98 | 2.80% | 247,807 |
| Dec 23, 2025 | 6,356.00 | 6,482.00 | 6,284.00 | 6,440.00 | 6,422.47 | 2.48% | 174,083 |
| Dec 22, 2025 | 6,357.00 | 6,436.00 | 6,269.00 | 6,284.00 | 6,266.90 | - | 167,639 |
| Dec 21, 2025 | 6,268.00 | 6,432.00 | 6,238.00 | 6,284.00 | 6,266.90 | 0.26% | 78,806 |
| Dec 18, 2025 | 6,212.00 | 6,348.00 | 6,166.00 | 6,268.00 | 6,250.94 | 0.90% | 231,995 |
| Dec 17, 2025 | 6,258.00 | 6,299.00 | 6,138.00 | 6,212.00 | 6,195.10 | -0.74% | 264,035 |
| Dec 16, 2025 | 6,257.00 | 6,290.00 | 6,130.00 | 6,258.00 | 6,240.97 | 0.51% | 241,672 |
| Dec 15, 2025 | 6,297.00 | 6,297.00 | 6,001.00 | 6,226.00 | 6,209.06 | -1.14% | 287,095 |
| Dec 14, 2025 | 6,400.00 | 6,450.00 | 6,270.00 | 6,298.00 | 6,280.86 | -1.59% | 36,549 |
| Dec 11, 2025 | 6,367.00 | 6,534.00 | 6,352.00 | 6,400.00 | 6,382.58 | 0.52% | 253,498 |
| Dec 10, 2025 | 6,421.00 | 6,445.00 | 6,314.00 | 6,367.00 | 6,349.67 | -0.84% | 142,001 |
| Dec 9, 2025 | 6,569.00 | 6,569.00 | 6,355.00 | 6,421.00 | 6,403.53 | -0.63% | 125,011 |
| Dec 8, 2025 | 6,440.00 | 6,498.00 | 6,430.00 | 6,462.00 | 6,444.41 | 0.34% | 101,970 |
| Dec 7, 2025 | 6,530.00 | 6,530.00 | 6,399.00 | 6,440.00 | 6,422.47 | -0.86% | 131,857 |
| Dec 4, 2025 | 6,500.00 | 6,547.00 | 6,387.00 | 6,496.00 | 6,478.32 | 0.59% | 154,082 |
| Dec 3, 2025 | 6,404.00 | 6,490.00 | 6,301.00 | 6,458.00 | 6,440.43 | 1.02% | 333,908 |
| Dec 2, 2025 | 6,179.00 | 6,429.00 | 6,179.00 | 6,393.00 | 6,375.60 | 3.46% | 424,695 |
| Dec 1, 2025 | 6,122.00 | 6,199.00 | 6,025.00 | 6,179.00 | 6,162.18 | 0.93% | 285,646 |
| Nov 30, 2025 | 6,309.00 | 6,349.00 | 6,118.00 | 6,122.00 | 6,105.34 | -2.96% | 269,831 |