Terminal X Online Ltd. (TLV:TRX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 629.80
+14.80 (2.41%)
Dec 4, 2025, 5:24 PM IDT
Terminal X Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 611.10 | 820.00 | 611.10 | 612.10 | 612.10 | -0.47% | 33,914 |
| Dec 3, 2025 | 615.00 | 615.10 | 608.00 | 615.00 | 611.06 | - | 99,960 |
| Dec 2, 2025 | 645.00 | 645.00 | 612.00 | 615.00 | 611.06 | 0.70% | 57,863 |
| Dec 1, 2025 | 625.00 | 625.00 | 573.90 | 610.70 | 606.79 | 1.68% | 396 |
| Nov 30, 2025 | 589.10 | 626.10 | 589.10 | 600.60 | 596.76 | 1.95% | 9,307 |
| Nov 27, 2025 | 590.30 | 592.00 | 576.90 | 589.10 | 585.33 | -0.03% | 28,569 |
| Nov 26, 2025 | 594.30 | 595.90 | 570.00 | 589.30 | 585.53 | -0.07% | 76,300 |
| Nov 25, 2025 | 641.30 | 641.30 | 565.90 | 589.70 | 585.93 | -8.05% | 229,036 |
| Nov 24, 2025 | 666.20 | 690.00 | 638.00 | 641.30 | 637.19 | -2.36% | 56,866 |
| Nov 23, 2025 | 658.20 | 658.20 | 647.20 | 656.80 | 652.60 | -0.21% | 18,866 |
| Nov 20, 2025 | 658.20 | 666.10 | 631.70 | 658.20 | 653.99 | - | 33,476 |
| Nov 19, 2025 | 658.20 | 661.00 | 650.00 | 658.20 | 653.99 | - | 35,305 |
| Nov 18, 2025 | 666.20 | 660.00 | 649.20 | 658.20 | 653.99 | -1.20% | 2,458 |
| Nov 17, 2025 | 655.40 | 699.00 | 650.20 | 666.20 | 661.94 | 1.65% | 7,900 |
| Nov 16, 2025 | 635.90 | 690.00 | 635.90 | 655.40 | 651.20 | 3.07% | 6,401 |
| Nov 13, 2025 | 635.00 | 640.00 | 586.80 | 635.90 | 631.83 | 0.14% | 7,048 |
| Nov 12, 2025 | 630.10 | 641.10 | 630.10 | 635.00 | 630.94 | 0.78% | 16,789 |
| Nov 11, 2025 | 621.50 | 633.00 | 621.50 | 630.10 | 626.07 | 1.38% | 25,372 |
| Nov 10, 2025 | 646.90 | 646.90 | 612.50 | 621.50 | 617.52 | -0.43% | 17,672 |
| Nov 9, 2025 | 632.70 | 632.70 | 608.00 | 624.20 | 620.20 | -1.34% | 1,788 |
| Nov 6, 2025 | 602.50 | 632.70 | 602.50 | 632.70 | 628.65 | 5.01% | 72,905 |
| Nov 5, 2025 | 575.00 | 602.90 | 560.30 | 602.50 | 598.64 | 2.73% | 18,672 |
| Nov 4, 2025 | 632.80 | 632.80 | 558.90 | 586.50 | 582.75 | -0.91% | 273,581 |
| Nov 3, 2025 | 659.90 | 659.90 | 577.00 | 591.90 | 588.11 | -8.60% | 48,575 |
| Nov 2, 2025 | 650.00 | 650.00 | 646.40 | 647.60 | 643.45 | 3.92% | 7,559 |
| Oct 30, 2025 | 642.00 | 642.00 | 610.50 | 623.20 | 619.21 | 0.05% | 44,753 |
| Oct 29, 2025 | 658.70 | 658.70 | 598.00 | 622.90 | 618.91 | -5.43% | 84,675 |
| Oct 28, 2025 | 687.90 | 687.90 | 657.40 | 658.70 | 654.48 | 0.20% | 2,663 |
| Oct 27, 2025 | 659.30 | 659.00 | 656.00 | 657.40 | 653.19 | -0.29% | 1,183 |
| Oct 26, 2025 | 688.00 | 688.00 | 635.60 | 659.30 | 655.08 | 0.46% | 8,504 |
| Oct 23, 2025 | 656.30 | 664.10 | 651.60 | 656.30 | 652.10 | - | 42,416 |
| Oct 22, 2025 | 668.50 | 668.50 | 650.00 | 656.30 | 652.10 | -0.95% | 876,946 |
| Oct 21, 2025 | 670.10 | 700.00 | 655.00 | 662.60 | 658.36 | -1.12% | 48,960 |
| Oct 20, 2025 | 666.20 | 680.00 | 656.80 | 670.10 | 665.81 | 0.59% | 68,286 |
| Oct 19, 2025 | 670.80 | 678.00 | 650.00 | 666.20 | 661.94 | -0.69% | 764 |
| Oct 16, 2025 | 672.50 | 672.50 | 670.70 | 670.80 | 666.51 | -0.25% | 31,685 |
| Oct 15, 2025 | 737.30 | 737.30 | 633.10 | 672.50 | 668.20 | -1.82% | 75,615 |
| Oct 12, 2025 | 687.70 | 687.00 | 684.80 | 685.00 | 680.62 | -0.39% | 14,093 |
| Oct 9, 2025 | 668.60 | 701.00 | 655.00 | 687.70 | 683.30 | 2.86% | 56,124 |
| Oct 8, 2025 | 669.60 | 669.60 | 651.00 | 668.60 | 664.32 | -0.15% | 6,429 |
| Oct 5, 2025 | 679.00 | 679.00 | 645.00 | 669.60 | 665.31 | 3.17% | 31,037 |
| Sep 30, 2025 | 609.20 | 682.30 | 611.30 | 649.00 | 644.85 | 6.53% | 140,284 |
| Sep 29, 2025 | 619.50 | 619.50 | 597.70 | 609.20 | 605.30 | -1.66% | 21,324 |
| Sep 28, 2025 | 595.60 | 634.00 | 580.00 | 619.50 | 615.53 | 4.01% | 28,847 |
| Sep 25, 2025 | 599.50 | 641.10 | 561.10 | 595.60 | 591.79 | -0.65% | 28,823 |
| Sep 21, 2025 | 593.90 | 607.00 | 585.00 | 599.50 | 595.66 | 0.94% | 18,288 |
| Sep 18, 2025 | 595.40 | 600.00 | 561.10 | 593.90 | 590.10 | -0.25% | 20,444 |
| Sep 17, 2025 | 607.00 | 607.00 | 580.00 | 595.40 | 591.59 | -0.17% | 14,010 |
| Sep 16, 2025 | 607.00 | 607.00 | 570.50 | 596.40 | 592.58 | 1.79% | 25,745 |
| Sep 15, 2025 | 607.00 | 607.00 | 577.50 | 585.90 | 582.15 | 1.45% | 46,586 |
| Sep 14, 2025 | 577.70 | 589.00 | 564.20 | 577.50 | 573.80 | -0.03% | 19,752 |
| Sep 11, 2025 | 578.20 | 592.00 | 576.00 | 577.70 | 574.00 | -0.09% | 13,534 |
| Sep 10, 2025 | 577.10 | 589.00 | 562.00 | 578.20 | 574.50 | 0.19% | 41,859 |
| Sep 9, 2025 | 587.00 | 589.00 | 535.00 | 577.10 | 573.41 | 2.45% | 108,830 |
| Sep 8, 2025 | 582.70 | 588.90 | 563.00 | 563.30 | 559.69 | -3.33% | 51,987 |
| Sep 7, 2025 | 573.70 | 587.90 | 569.00 | 582.70 | 578.97 | 1.57% | 28,852 |
| Sep 4, 2025 | 577.00 | 577.00 | 568.10 | 573.70 | 570.03 | 0.99% | 8,664 |
| Sep 3, 2025 | 571.10 | 577.10 | 558.10 | 568.10 | 564.46 | -0.53% | 112,911 |
| Sep 2, 2025 | 572.40 | 573.30 | 565.40 | 571.10 | 567.44 | -0.23% | 2,994 |
| Sep 1, 2025 | 563.10 | 589.00 | 558.70 | 572.40 | 568.74 | 0.25% | 56,411 |
| Aug 31, 2025 | 557.50 | 578.00 | 557.50 | 571.00 | 559.52 | 2.42% | 209,581 |
| Aug 28, 2025 | 568.00 | 590.60 | 553.30 | 557.50 | 546.29 | 1.36% | 162,924 |
| Aug 27, 2025 | 521.00 | 564.90 | 521.00 | 550.00 | 538.94 | 5.57% | 246,310 |
| Aug 26, 2025 | 510.00 | 525.20 | 510.00 | 521.00 | 510.53 | 2.16% | 106,059 |
| Aug 25, 2025 | 509.90 | 519.60 | 508.50 | 510.00 | 499.75 | 0.02% | 24,987 |
| Aug 24, 2025 | 525.30 | 525.30 | 504.40 | 509.90 | 499.65 | 1.98% | 22,515 |
| Aug 21, 2025 | 516.00 | 520.00 | 500.00 | 500.00 | 489.95 | -3.10% | 3,342,056 |
| Aug 20, 2025 | 517.40 | 516.00 | 516.00 | 516.00 | 505.63 | -0.27% | 375 |
| Aug 19, 2025 | 533.80 | 548.80 | 509.60 | 517.40 | 507.00 | -3.07% | 160,028 |
| Aug 18, 2025 | 527.90 | 535.00 | 527.90 | 533.80 | 523.07 | 1.12% | 39,845 |
| Aug 17, 2025 | 547.90 | 547.90 | 525.00 | 527.90 | 517.29 | 0.55% | 4,083 |
| Aug 14, 2025 | 519.20 | 534.90 | 512.00 | 525.00 | 514.45 | 1.12% | 8,068 |
| Aug 13, 2025 | 510.00 | 521.20 | 499.90 | 519.20 | 508.76 | 1.80% | 53,208 |
| Aug 12, 2025 | 548.10 | 548.10 | 510.00 | 510.00 | 499.75 | -0.31% | 2,337 |
| Aug 11, 2025 | 526.40 | 526.40 | 509.80 | 511.60 | 501.32 | -2.81% | 8,729 |
| Aug 10, 2025 | 531.00 | 528.00 | 522.00 | 526.40 | 515.82 | -0.87% | 6,737 |
| Aug 7, 2025 | 529.60 | 531.00 | 530.40 | 531.00 | 520.33 | 0.26% | 18,121 |
| Aug 6, 2025 | 529.00 | 529.80 | 516.30 | 529.60 | 518.95 | 0.11% | 43,984 |
| Aug 5, 2025 | 523.60 | 531.50 | 523.60 | 529.00 | 518.37 | 1.03% | 3,953 |
| Aug 4, 2025 | 555.00 | 555.00 | 522.90 | 523.60 | 513.07 | 0.36% | 9,534 |
| Jul 31, 2025 | 521.60 | 524.10 | 510.10 | 521.70 | 511.21 | 0.02% | 73,214 |
| Jul 30, 2025 | 518.00 | 523.80 | 510.20 | 521.60 | 511.11 | 0.69% | 5,062 |
| Jul 29, 2025 | 544.90 | 544.90 | 510.00 | 518.00 | 507.59 | 0.19% | 2,058 |
| Jul 28, 2025 | 518.00 | 518.00 | 516.10 | 517.00 | 506.61 | -0.19% | 78,716 |
| Jul 27, 2025 | 519.70 | 518.60 | 505.10 | 518.00 | 507.59 | -0.33% | 60,193 |
| Jul 24, 2025 | 548.90 | 548.90 | 509.90 | 519.70 | 509.25 | -0.25% | 113,242 |
| Jul 23, 2025 | 516.10 | 525.00 | 517.90 | 521.00 | 510.53 | 0.95% | 162,516 |
| Jul 22, 2025 | 538.00 | 538.00 | 506.40 | 516.10 | 505.73 | -1.38% | 2,598 |
| Jul 21, 2025 | 539.10 | 541.70 | 506.00 | 523.30 | 512.78 | -2.93% | 11,706 |
| Jul 20, 2025 | 540.00 | 546.30 | 530.00 | 539.10 | 528.26 | -0.17% | 3,857 |
| Jul 17, 2025 | 537.60 | 540.10 | 524.00 | 540.00 | 529.14 | 0.45% | 157,769 |
| Jul 16, 2025 | 537.60 | 537.60 | 505.40 | 537.60 | 526.79 | - | 100,452 |
| Jul 15, 2025 | 535.40 | 538.20 | 535.40 | 537.60 | 526.79 | 0.41% | 471 |
| Jul 14, 2025 | 550.00 | 550.00 | 523.00 | 535.40 | 524.64 | 0.90% | 3,620 |
| Jul 13, 2025 | 529.50 | 540.00 | 528.80 | 530.60 | 519.93 | 0.21% | 2,343 |
| Jul 10, 2025 | 538.50 | 548.20 | 528.00 | 529.50 | 518.86 | -1.29% | 32,885 |
| Jul 9, 2025 | 532.80 | 545.00 | 533.00 | 536.40 | 525.62 | 0.68% | 136,881 |
| Jul 8, 2025 | 533.60 | 535.10 | 524.20 | 532.80 | 522.09 | -0.15% | 7,142 |
| Jul 7, 2025 | 530.00 | 534.10 | 529.00 | 533.60 | 522.87 | 0.68% | 15,969 |
| Jul 6, 2025 | 530.70 | 533.90 | 528.40 | 530.00 | 519.35 | -0.13% | 37,080 |