Terminal X Online Ltd. (TLV:TRX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 779.30
-5.70 (-0.73%)
Apr 28, 2026, 5:27 PM IDT
Terminal X Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 785.00 | 827.00 | 760.10 | 779.30 | 779.30 | -0.73% | 10,958 |
| Apr 27, 2026 | 792.90 | 792.90 | 785.00 | 785.00 | 785.00 | -1.00% | 132,515 |
| Apr 24, 2026 | 788.20 | 799.00 | 780.70 | 792.90 | 792.90 | 0.60% | 9,787 |
| Apr 23, 2026 | 782.10 | 798.90 | 782.10 | 788.20 | 788.20 | 0.78% | 5,010 |
| Apr 20, 2026 | 782.10 | 798.00 | 772.00 | 782.10 | 782.10 | - | 112,223 |
| Apr 17, 2026 | 779.50 | 785.00 | 779.50 | 782.10 | 782.10 | 0.33% | 3,550 |
| Apr 16, 2026 | 774.00 | 784.80 | 774.80 | 779.50 | 779.50 | 0.71% | 11,840 |
| Apr 15, 2026 | 755.00 | 779.80 | 735.20 | 774.00 | 774.00 | 2.44% | 16,356 |
| Apr 14, 2026 | 771.10 | 780.00 | 734.00 | 755.60 | 755.60 | -2.01% | 17,444 |
| Apr 13, 2026 | 781.10 | 781.10 | 751.00 | 771.10 | 771.10 | -2.27% | 8,946 |
| Apr 10, 2026 | 798.00 | 819.80 | 782.00 | 789.00 | 781.14 | 3.94% | 9,022 |
| Apr 9, 2026 | 710.30 | 766.00 | 738.00 | 759.10 | 751.54 | 6.87% | 51,844 |
| Apr 6, 2026 | 740.00 | 740.00 | 706.70 | 710.30 | 703.22 | 0.40% | 30,942 |
| Apr 3, 2026 | 739.00 | 739.00 | 687.80 | 707.50 | 700.45 | 7.29% | 2,183 |
| Mar 31, 2026 | 625.00 | 680.00 | 625.00 | 659.40 | 652.83 | 5.50% | 9,933 |
| Mar 30, 2026 | 696.10 | 625.00 | 625.00 | 625.00 | 618.77 | -10.21% | 566 |
| Mar 27, 2026 | 700.00 | 700.00 | 681.20 | 696.10 | 689.17 | 0.51% | 38,655 |
| Mar 26, 2026 | 697.00 | 709.90 | 680.00 | 692.60 | 685.70 | -0.63% | 947 |
| Mar 25, 2026 | 696.20 | 700.00 | 697.00 | 697.00 | 690.06 | 0.11% | 60,256 |
| Mar 24, 2026 | 695.80 | 698.10 | 677.00 | 696.20 | 689.27 | 0.06% | 83,890 |
| Mar 23, 2026 | 730.00 | 730.00 | 640.00 | 695.80 | 688.87 | -0.60% | 47,135 |
| Mar 20, 2026 | 701.50 | 708.00 | 695.10 | 700.00 | 693.03 | -0.21% | 148,887 |
| Mar 19, 2026 | 739.00 | 739.00 | 691.00 | 701.50 | 694.51 | -0.40% | 94,741 |
| Mar 18, 2026 | 701.30 | 707.00 | 701.00 | 704.30 | 697.28 | 0.43% | 77,910 |
| Mar 17, 2026 | 748.80 | 748.80 | 700.00 | 701.30 | 694.31 | -6.34% | 16,447 |
| Mar 16, 2026 | 749.30 | 749.00 | 715.00 | 748.80 | 741.34 | -0.07% | 31,701 |
| Mar 13, 2026 | 760.50 | 760.00 | 717.00 | 749.30 | 741.84 | -1.47% | 3,018 |
| Mar 12, 2026 | 795.00 | 795.00 | 714.00 | 760.50 | 752.92 | 0.77% | 4,286 |
| Mar 11, 2026 | 794.00 | 794.00 | 728.60 | 754.70 | 747.18 | -0.53% | 1,333 |
| Mar 10, 2026 | 787.60 | 780.50 | 739.90 | 758.70 | 751.14 | -3.67% | 16,085 |
| Mar 9, 2026 | 817.50 | 784.00 | 784.00 | 787.60 | 779.76 | -3.66% | 241 |
| Mar 6, 2026 | 818.80 | 818.80 | 792.10 | 817.50 | 809.36 | 4.81% | 13,093 |
| Mar 5, 2026 | 819.00 | 819.00 | 759.00 | 780.00 | 772.23 | 1.48% | 9,880 |
| Mar 4, 2026 | 814.00 | 814.00 | 746.80 | 768.60 | 760.94 | 2.92% | 5,141 |
| Mar 2, 2026 | 730.90 | 750.00 | 730.90 | 746.80 | 739.36 | 2.18% | 6,148 |
| Feb 27, 2026 | 694.40 | 739.90 | 670.00 | 730.90 | 723.62 | 5.26% | 976 |
| Feb 26, 2026 | 707.40 | 700.10 | 667.00 | 694.40 | 687.48 | -1.84% | 1,609 |
| Feb 25, 2026 | 727.20 | 727.20 | 680.00 | 707.40 | 700.35 | -2.72% | 14,536 |
| Feb 24, 2026 | 726.00 | 746.00 | 711.30 | 727.20 | 719.96 | 6.88% | 34,169 |
| Feb 23, 2026 | 680.40 | 688.00 | 670.00 | 680.40 | 673.62 | - | 13,478 |
| Feb 20, 2026 | 695.40 | 695.50 | 667.00 | 680.40 | 673.62 | -2.16% | 3,921 |
| Feb 19, 2026 | 694.90 | 745.90 | 690.10 | 695.40 | 688.47 | 0.07% | 7,737 |
| Feb 18, 2026 | 744.00 | 744.00 | 667.00 | 694.90 | 687.98 | -0.50% | 23,928 |
| Feb 17, 2026 | 737.00 | 737.00 | 684.10 | 698.40 | 691.44 | -7.16% | 44,187 |
| Feb 16, 2026 | 809.00 | 809.00 | 712.00 | 752.30 | 744.81 | -0.88% | 15,046 |
| Feb 13, 2026 | 733.40 | 760.00 | 753.50 | 759.00 | 751.44 | 3.49% | 977 |
| Feb 12, 2026 | 800.00 | 800.00 | 715.00 | 733.40 | 726.09 | -3.19% | 9,064 |
| Feb 11, 2026 | 759.00 | 777.00 | 755.20 | 757.60 | 750.05 | -0.18% | 4,018 |
| Feb 10, 2026 | 839.90 | 839.90 | 749.90 | 759.00 | 751.44 | 1.21% | 4,509 |
| Feb 9, 2026 | 746.10 | 768.30 | 745.00 | 749.90 | 742.43 | 0.51% | 8,351 |
| Feb 6, 2026 | 763.80 | 763.80 | 728.10 | 746.10 | 738.67 | -2.32% | 3,963 |
| Feb 5, 2026 | 787.20 | 787.20 | 763.60 | 763.80 | 756.19 | -2.97% | 8,912 |
| Feb 4, 2026 | 850.00 | 850.00 | 785.80 | 787.20 | 779.36 | -1.96% | 2,094 |
| Feb 3, 2026 | 803.10 | 803.10 | 802.90 | 802.90 | 794.90 | -0.02% | 1,813 |
| Feb 2, 2026 | 849.70 | 855.00 | 777.10 | 803.10 | 795.10 | -5.48% | 27,667 |
| Jan 30, 2026 | 849.70 | 849.70 | 849.70 | 849.70 | 841.24 | - | 585 |
| Jan 29, 2026 | 869.80 | 899.00 | 839.10 | 849.70 | 841.24 | -2.31% | 34,746 |
| Jan 28, 2026 | 869.80 | 869.80 | 869.80 | 869.80 | 861.14 | - | 438 |
| Jan 27, 2026 | 867.10 | 880.00 | 855.10 | 869.80 | 861.14 | 0.31% | 2,194 |
| Jan 26, 2026 | 888.00 | 888.00 | 850.10 | 867.10 | 858.46 | 2.23% | 1,565 |
| Jan 23, 2026 | 888.00 | 888.00 | 888.00 | 848.20 | 839.75 | 2.02% | 89 |
| Jan 22, 2026 | 836.60 | 836.60 | 800.00 | 831.40 | 823.12 | -0.62% | 7,275 |
| Jan 21, 2026 | 839.10 | 875.60 | 796.10 | 836.60 | 828.27 | -0.30% | 41,225 |
| Jan 20, 2026 | 854.40 | 850.90 | 815.50 | 839.10 | 830.74 | -1.79% | 663 |
| Jan 19, 2026 | 853.50 | 887.90 | 853.50 | 854.40 | 845.89 | 0.11% | 14,591 |
| Jan 16, 2026 | 847.10 | 886.60 | 847.10 | 853.50 | 845.00 | 0.76% | 1,590 |
| Jan 15, 2026 | 860.00 | 860.00 | 840.00 | 847.10 | 838.66 | -1.50% | 4,224 |
| Jan 14, 2026 | 834.80 | 995.10 | 834.80 | 860.00 | 851.43 | 3.02% | 8,820 |
| Jan 13, 2026 | 835.00 | 850.00 | 816.20 | 834.80 | 826.48 | -0.02% | 11,002 |
| Jan 12, 2026 | 834.80 | 835.10 | 834.90 | 835.00 | 826.68 | 0.02% | 2,601 |
| Jan 9, 2026 | 839.90 | 849.00 | 816.90 | 834.80 | 826.48 | 5.24% | 3,596 |
| Jan 8, 2026 | 849.80 | 849.80 | 788.00 | 793.20 | 785.30 | 0.66% | 24,105 |
| Jan 7, 2026 | 899.00 | 899.00 | 782.00 | 788.00 | 780.15 | 4.22% | 9,454 |
| Jan 6, 2026 | 990.00 | 990.00 | 750.00 | 756.10 | 748.57 | -0.94% | 28,859 |
| Jan 5, 2026 | 728.90 | 997.00 | 729.00 | 763.30 | 755.70 | 4.72% | 35,435 |
| Jan 1, 2026 | 659.50 | 739.00 | 637.90 | 728.90 | 721.64 | 10.52% | 53,083 |
| Dec 31, 2025 | 659.40 | 667.90 | 647.70 | 659.50 | 652.93 | 0.02% | 85,474 |
| Dec 30, 2025 | 659.40 | 659.40 | 626.50 | 659.40 | 652.83 | - | 93,472 |
| Dec 29, 2025 | 659.90 | 659.90 | 634.70 | 659.40 | 652.83 | -0.08% | 53,237 |
| Dec 28, 2025 | 659.90 | 660.00 | 659.90 | 659.90 | 653.33 | - | 6,583 |
| Dec 25, 2025 | 676.00 | 676.00 | 659.90 | 659.90 | 653.33 | - | 25,276 |
| Dec 24, 2025 | 659.90 | 664.00 | 648.20 | 659.90 | 653.33 | - | 57,791 |
| Dec 23, 2025 | 662.30 | 662.60 | 644.50 | 659.90 | 653.33 | -0.36% | 90,451 |
| Dec 22, 2025 | 662.20 | 670.00 | 660.00 | 662.30 | 655.70 | 0.02% | 205,044 |
| Dec 21, 2025 | 676.70 | 676.70 | 676.70 | 662.20 | 655.60 | 6.22% | 240 |
| Dec 18, 2025 | 615.10 | 635.00 | 615.10 | 623.40 | 617.19 | 1.35% | 21,880 |
| Dec 17, 2025 | 620.00 | 620.00 | 600.70 | 615.10 | 608.97 | 2.40% | 480 |
| Dec 16, 2025 | 600.70 | 601.90 | 595.00 | 600.70 | 594.72 | - | 90,663 |
| Dec 15, 2025 | 600.00 | 615.80 | 595.00 | 600.70 | 594.72 | 0.12% | 11,691 |
| Dec 14, 2025 | 629.90 | 629.90 | 595.00 | 600.00 | 594.02 | 1.88% | 10,701 |
| Dec 11, 2025 | 590.00 | 599.60 | 584.00 | 588.90 | 583.03 | -0.19% | 1,402 |
| Dec 10, 2025 | 590.30 | 590.80 | 574.10 | 590.00 | 584.12 | -0.05% | 20,299 |
| Dec 9, 2025 | 590.20 | 590.50 | 582.20 | 590.30 | 584.42 | 0.02% | 87,626 |
| Dec 8, 2025 | 612.50 | 636.90 | 589.90 | 590.20 | 584.32 | -3.64% | 1,370,236 |
| Dec 7, 2025 | 612.10 | 622.90 | 611.20 | 612.50 | 606.40 | 0.07% | 11,335 |
| Dec 4, 2025 | 611.10 | 820.00 | 611.10 | 612.10 | 606.00 | -0.47% | 33,914 |
| Dec 3, 2025 | 615.00 | 615.10 | 608.00 | 615.00 | 604.98 | - | 99,960 |
| Dec 2, 2025 | 645.00 | 645.00 | 612.00 | 615.00 | 604.98 | 0.70% | 57,863 |
| Dec 1, 2025 | 625.00 | 625.00 | 573.90 | 610.70 | 600.75 | 1.68% | 396 |
| Nov 30, 2025 | 589.10 | 626.10 | 589.10 | 600.60 | 590.81 | 1.95% | 9,307 |