Terminal X Online Ltd. (TLV:TRX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 787.60
-29.90 (-3.66%)
At close: Mar 9, 2026
Terminal X Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 818.80 | 818.80 | 792.10 | 817.50 | 817.50 | 4.81% | 13,093 |
| Mar 5, 2026 | 819.00 | 819.00 | 759.00 | 780.00 | 780.00 | 1.48% | 9,880 |
| Mar 4, 2026 | 814.00 | 814.00 | 746.80 | 768.60 | 768.60 | 2.92% | 5,141 |
| Mar 2, 2026 | 730.90 | 750.00 | 730.90 | 746.80 | 746.80 | 2.18% | 6,148 |
| Feb 27, 2026 | 694.40 | 739.90 | 670.00 | 730.90 | 730.90 | 5.26% | 976 |
| Feb 26, 2026 | 707.40 | 700.10 | 667.00 | 694.40 | 694.40 | -1.84% | 1,609 |
| Feb 25, 2026 | 727.20 | 727.20 | 680.00 | 707.40 | 707.40 | -2.72% | 14,536 |
| Feb 24, 2026 | 726.00 | 746.00 | 711.30 | 727.20 | 727.20 | 6.88% | 34,169 |
| Feb 23, 2026 | 680.40 | 688.00 | 670.00 | 680.40 | 680.40 | - | 13,478 |
| Feb 20, 2026 | 695.40 | 695.50 | 667.00 | 680.40 | 680.40 | -2.16% | 3,921 |
| Feb 19, 2026 | 694.90 | 745.90 | 690.10 | 695.40 | 695.40 | 0.07% | 7,737 |
| Feb 18, 2026 | 744.00 | 744.00 | 667.00 | 694.90 | 694.90 | -0.50% | 23,928 |
| Feb 17, 2026 | 737.00 | 737.00 | 684.10 | 698.40 | 698.40 | -7.16% | 44,187 |
| Feb 16, 2026 | 809.00 | 809.00 | 712.00 | 752.30 | 752.30 | -0.88% | 15,046 |
| Feb 13, 2026 | 733.40 | 760.00 | 753.50 | 759.00 | 759.00 | 3.49% | 977 |
| Feb 12, 2026 | 800.00 | 800.00 | 715.00 | 733.40 | 733.40 | -3.19% | 9,064 |
| Feb 11, 2026 | 759.00 | 777.00 | 755.20 | 757.60 | 757.60 | -0.18% | 4,018 |
| Feb 10, 2026 | 839.90 | 839.90 | 749.90 | 759.00 | 759.00 | 1.21% | 4,509 |
| Feb 9, 2026 | 746.10 | 768.30 | 745.00 | 749.90 | 749.90 | 0.51% | 8,351 |
| Feb 6, 2026 | 763.80 | 763.80 | 728.10 | 746.10 | 746.10 | -2.32% | 3,963 |
| Feb 5, 2026 | 787.20 | 787.20 | 763.60 | 763.80 | 763.80 | -2.97% | 8,912 |
| Feb 4, 2026 | 850.00 | 850.00 | 785.80 | 787.20 | 787.20 | -1.96% | 2,094 |
| Feb 3, 2026 | 803.10 | 803.10 | 802.90 | 802.90 | 802.90 | -0.02% | 1,813 |
| Feb 2, 2026 | 849.70 | 855.00 | 777.10 | 803.10 | 803.10 | -5.48% | 27,667 |
| Jan 30, 2026 | 849.70 | 849.70 | 849.70 | 849.70 | 849.70 | - | 585 |
| Jan 29, 2026 | 869.80 | 899.00 | 839.10 | 849.70 | 849.70 | -2.31% | 34,746 |
| Jan 28, 2026 | 869.80 | 869.80 | 869.80 | 869.80 | 869.80 | - | 438 |
| Jan 27, 2026 | 867.10 | 880.00 | 855.10 | 869.80 | 869.80 | 0.31% | 2,194 |
| Jan 26, 2026 | 888.00 | 888.00 | 850.10 | 867.10 | 867.10 | 2.23% | 1,565 |
| Jan 23, 2026 | 888.00 | 888.00 | 888.00 | 848.20 | 848.20 | 2.02% | 89 |
| Jan 22, 2026 | 836.60 | 836.60 | 800.00 | 831.40 | 831.40 | -0.62% | 7,275 |
| Jan 21, 2026 | 839.10 | 875.60 | 796.10 | 836.60 | 836.60 | -0.30% | 41,225 |
| Jan 20, 2026 | 854.40 | 850.90 | 815.50 | 839.10 | 839.10 | -1.79% | 663 |
| Jan 19, 2026 | 853.50 | 887.90 | 853.50 | 854.40 | 854.40 | 0.11% | 14,591 |
| Jan 16, 2026 | 847.10 | 886.60 | 847.10 | 853.50 | 853.50 | 0.76% | 1,590 |
| Jan 15, 2026 | 860.00 | 860.00 | 840.00 | 847.10 | 847.10 | -1.50% | 4,224 |
| Jan 14, 2026 | 834.80 | 995.10 | 834.80 | 860.00 | 860.00 | 3.02% | 8,820 |
| Jan 13, 2026 | 835.00 | 850.00 | 816.20 | 834.80 | 834.80 | -0.02% | 11,002 |
| Jan 12, 2026 | 834.80 | 835.10 | 834.90 | 835.00 | 835.00 | 0.02% | 2,601 |
| Jan 9, 2026 | 839.90 | 849.00 | 816.90 | 834.80 | 834.80 | 5.24% | 3,596 |
| Jan 8, 2026 | 849.80 | 849.80 | 788.00 | 793.20 | 793.20 | 0.66% | 24,105 |
| Jan 7, 2026 | 899.00 | 899.00 | 782.00 | 788.00 | 788.00 | 4.22% | 9,454 |
| Jan 6, 2026 | 990.00 | 990.00 | 750.00 | 756.10 | 756.10 | -0.94% | 28,859 |
| Jan 5, 2026 | 728.90 | 997.00 | 729.00 | 763.30 | 763.30 | 4.72% | 35,435 |
| Jan 1, 2026 | 659.50 | 739.00 | 637.90 | 728.90 | 728.90 | 10.52% | 53,083 |
| Dec 31, 2025 | 659.40 | 667.90 | 647.70 | 659.50 | 659.50 | 0.02% | 85,474 |
| Dec 30, 2025 | 659.40 | 659.40 | 626.50 | 659.40 | 659.40 | - | 93,472 |
| Dec 29, 2025 | 659.90 | 659.90 | 634.70 | 659.40 | 659.40 | -0.08% | 53,237 |
| Dec 28, 2025 | 659.90 | 660.00 | 659.90 | 659.90 | 659.90 | - | 6,583 |
| Dec 25, 2025 | 676.00 | 676.00 | 659.90 | 659.90 | 659.90 | - | 25,276 |
| Dec 24, 2025 | 659.90 | 664.00 | 648.20 | 659.90 | 659.90 | - | 57,791 |
| Dec 23, 2025 | 662.30 | 662.60 | 644.50 | 659.90 | 659.90 | -0.36% | 90,451 |
| Dec 22, 2025 | 662.20 | 670.00 | 660.00 | 662.30 | 662.30 | 0.02% | 205,044 |
| Dec 21, 2025 | 676.70 | 676.70 | 676.70 | 662.20 | 662.20 | 6.22% | 240 |
| Dec 18, 2025 | 615.10 | 635.00 | 615.10 | 623.40 | 623.40 | 1.35% | 21,880 |
| Dec 17, 2025 | 620.00 | 620.00 | 600.70 | 615.10 | 615.10 | 2.40% | 480 |
| Dec 16, 2025 | 600.70 | 601.90 | 595.00 | 600.70 | 600.70 | - | 90,663 |
| Dec 15, 2025 | 600.00 | 615.80 | 595.00 | 600.70 | 600.70 | 0.12% | 11,691 |
| Dec 14, 2025 | 629.90 | 629.90 | 595.00 | 600.00 | 600.00 | 1.88% | 10,701 |
| Dec 11, 2025 | 590.00 | 599.60 | 584.00 | 588.90 | 588.90 | -0.19% | 1,402 |
| Dec 10, 2025 | 590.30 | 590.80 | 574.10 | 590.00 | 590.00 | -0.05% | 20,299 |
| Dec 9, 2025 | 590.20 | 590.50 | 582.20 | 590.30 | 590.30 | 0.02% | 87,626 |
| Dec 8, 2025 | 612.50 | 636.90 | 589.90 | 590.20 | 590.20 | -3.64% | 1,370,236 |
| Dec 7, 2025 | 612.10 | 622.90 | 611.20 | 612.50 | 612.50 | 0.07% | 11,335 |
| 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 |