Tiv Taam Holdings 1 Ltd. (TLV:TTAM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,254.00
-13.00 (-1.03%)
Mar 6, 2026, 1:44 PM IDT
Tiv Taam Holdings 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,267.00 | 1,280.00 | 1,239.00 | 1,258.00 | - | -0.71% | 101,578 |
| Mar 5, 2026 | 1,173.00 | 1,267.00 | 1,173.00 | 1,267.00 | 1,267.00 | 8.01% | 206,848 |
| Mar 4, 2026 | 1,160.00 | 1,180.00 | 1,164.00 | 1,173.00 | 1,173.00 | 1.12% | 71,796 |
| Mar 2, 2026 | 1,125.00 | 1,204.00 | 1,125.00 | 1,160.00 | 1,160.00 | 4.32% | 249,640 |
| Feb 27, 2026 | 1,096.00 | 1,127.00 | 1,093.00 | 1,112.00 | 1,112.00 | 1.46% | 140,450 |
| Feb 26, 2026 | 1,110.00 | 1,110.00 | 1,075.00 | 1,096.00 | 1,096.00 | 0.09% | 37,545 |
| Feb 25, 2026 | 1,147.00 | 1,147.00 | 1,074.00 | 1,095.00 | 1,095.00 | -0.99% | 29,250 |
| Feb 24, 2026 | 1,119.00 | 1,137.00 | 1,081.00 | 1,106.00 | 1,106.00 | -1.16% | 83,491 |
| Feb 23, 2026 | 1,135.00 | 1,139.00 | 1,100.00 | 1,119.00 | 1,119.00 | -1.76% | 84,785 |
| Feb 20, 2026 | 1,134.00 | 1,144.00 | 1,127.00 | 1,139.00 | 1,139.00 | 0.44% | 14,667 |
| Feb 19, 2026 | 1,145.00 | 1,144.00 | 1,116.00 | 1,134.00 | 1,134.00 | -0.96% | 27,037 |
| Feb 18, 2026 | 1,169.00 | 1,176.00 | 1,142.00 | 1,145.00 | 1,145.00 | -2.05% | 106,307 |
| Feb 17, 2026 | 1,171.00 | 1,176.00 | 1,152.00 | 1,169.00 | 1,169.00 | -0.09% | 26,026 |
| Feb 16, 2026 | 1,180.00 | 1,199.00 | 1,164.00 | 1,170.00 | 1,170.00 | -1.27% | 78,690 |
| Feb 13, 2026 | 1,190.00 | 1,204.00 | 1,134.00 | 1,185.00 | 1,185.00 | -0.42% | 134,733 |
| Feb 12, 2026 | 1,166.00 | 1,199.00 | 1,157.00 | 1,190.00 | 1,190.00 | 2.06% | 77,360 |
| Feb 11, 2026 | 1,169.00 | 1,189.00 | 1,160.00 | 1,166.00 | 1,166.00 | -0.26% | 27,301 |
| Feb 10, 2026 | 1,158.00 | 1,172.00 | 1,158.00 | 1,169.00 | 1,169.00 | 0.95% | 28,033 |
| Feb 9, 2026 | 1,161.00 | 1,162.00 | 1,148.00 | 1,158.00 | 1,158.00 | 0.70% | 78,243 |
| Feb 6, 2026 | 1,150.00 | 1,194.00 | 1,139.00 | 1,150.00 | 1,150.00 | - | 168,660 |
| Feb 5, 2026 | 1,152.00 | 1,205.00 | 1,137.00 | 1,150.00 | 1,150.00 | - | 204,091 |
| Feb 4, 2026 | 1,151.00 | 1,185.00 | 1,136.00 | 1,150.00 | 1,150.00 | -0.09% | 118,240 |
| Feb 3, 2026 | 1,149.00 | 1,158.00 | 1,125.00 | 1,151.00 | 1,151.00 | 2.40% | 40,615 |
| Feb 2, 2026 | 1,124.00 | 1,132.00 | 1,089.00 | 1,124.00 | 1,124.00 | 1.26% | 38,000 |
| Jan 30, 2026 | 1,157.00 | 1,157.00 | 1,107.00 | 1,110.00 | 1,110.00 | - | 105,871 |
| Jan 29, 2026 | 1,098.00 | 1,115.00 | 1,076.00 | 1,110.00 | 1,110.00 | 1.09% | 143,097 |
| Jan 28, 2026 | 1,131.00 | 1,160.00 | 1,090.00 | 1,098.00 | 1,098.00 | -2.92% | 84,254 |
| Jan 27, 2026 | 1,157.00 | 1,157.00 | 1,122.00 | 1,131.00 | 1,131.00 | -0.35% | 43,181 |
| Jan 26, 2026 | 1,130.00 | 1,147.00 | 1,126.00 | 1,135.00 | 1,135.00 | 0.27% | 62,881 |
| Jan 23, 2026 | 1,132.00 | 1,132.00 | 1,109.00 | 1,132.00 | 1,132.00 | 1.80% | 74,981 |
| Jan 22, 2026 | 1,097.00 | 1,133.00 | 1,096.00 | 1,112.00 | 1,112.00 | 1.37% | 171,876 |
| Jan 21, 2026 | 1,146.00 | 1,146.00 | 1,080.00 | 1,097.00 | 1,097.00 | -4.28% | 97,902 |
| Jan 20, 2026 | 1,180.00 | 1,170.00 | 1,127.00 | 1,146.00 | 1,146.00 | -2.88% | 82,071 |
| Jan 19, 2026 | 1,188.00 | 1,191.00 | 1,168.00 | 1,180.00 | 1,180.00 | -0.67% | 45,972 |
| Jan 16, 2026 | 1,209.00 | 1,225.00 | 1,188.00 | 1,188.00 | 1,188.00 | -1.25% | 47,746 |
| Jan 15, 2026 | 1,190.00 | 1,207.00 | 1,190.00 | 1,203.00 | 1,203.00 | 1.43% | 113,271 |
| Jan 14, 2026 | 1,197.00 | 1,197.00 | 1,180.00 | 1,186.00 | 1,186.00 | 0.85% | 84,133 |
| Jan 13, 2026 | 1,165.00 | 1,188.00 | 1,161.00 | 1,176.00 | 1,176.00 | 0.94% | 84,170 |
| Jan 12, 2026 | 1,142.00 | 1,169.00 | 1,142.00 | 1,165.00 | 1,165.00 | 0.52% | 74,086 |
| Jan 9, 2026 | 1,219.00 | 1,219.00 | 1,154.00 | 1,159.00 | 1,159.00 | 0.70% | 32,739 |
| Jan 8, 2026 | 1,146.00 | 1,168.00 | 1,143.00 | 1,151.00 | 1,151.00 | 0.44% | 136,959 |
| Jan 7, 2026 | 1,180.00 | 1,182.00 | 1,142.00 | 1,146.00 | 1,146.00 | -2.22% | 50,902 |
| Jan 6, 2026 | 1,140.00 | 1,172.00 | 1,138.00 | 1,172.00 | 1,172.00 | 2.81% | 218,797 |
| Jan 5, 2026 | 1,125.00 | 1,158.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1.97% | 203,430 |
| Jan 1, 2026 | 1,101.00 | 1,124.00 | 1,100.00 | 1,118.00 | 1,118.00 | 1.54% | 129,436 |
| Dec 31, 2025 | 1,106.00 | 1,111.00 | 1,084.00 | 1,101.00 | 1,101.00 | -0.45% | 232,952 |
| Dec 30, 2025 | 1,126.00 | 1,126.00 | 1,095.00 | 1,106.00 | 1,106.00 | -0.45% | 111,193 |
| Dec 29, 2025 | 1,111.00 | 1,113.00 | 1,079.00 | 1,111.00 | 1,111.00 | - | 107,271 |
| Dec 28, 2025 | 1,128.00 | 1,128.00 | 1,095.00 | 1,111.00 | 1,111.00 | -1.51% | 114,692 |
| Dec 25, 2025 | 1,127.00 | 1,139.00 | 1,103.00 | 1,128.00 | 1,128.00 | 0.09% | 33,347 |
| Dec 24, 2025 | 1,149.00 | 1,149.00 | 1,106.00 | 1,127.00 | 1,127.00 | - | 689,430 |
| Dec 23, 2025 | 1,128.00 | 1,130.00 | 1,117.00 | 1,127.00 | 1,127.00 | -0.09% | 5,833,787 |
| Dec 22, 2025 | 1,124.00 | 1,139.00 | 1,116.00 | 1,128.00 | 1,128.00 | 0.36% | 96,864 |
| Dec 21, 2025 | 1,116.00 | 1,132.00 | 1,113.00 | 1,124.00 | 1,124.00 | 0.72% | 42,673 |
| Dec 18, 2025 | 1,107.00 | 1,118.00 | 1,095.00 | 1,116.00 | 1,116.00 | 1.82% | 273,424 |
| Dec 17, 2025 | 1,090.00 | 1,107.00 | 1,090.00 | 1,096.00 | 1,096.00 | 0.55% | 390,266 |
| Dec 16, 2025 | 1,053.00 | 1,092.00 | 1,057.00 | 1,090.00 | 1,090.00 | 3.51% | 179,661 |
| Dec 15, 2025 | 1,055.00 | 1,068.00 | 1,051.00 | 1,053.00 | 1,053.00 | 0.10% | 293,887 |
| Dec 14, 2025 | 1,068.00 | 1,081.00 | 1,051.00 | 1,052.00 | 1,052.00 | -1.50% | 63,681 |
| Dec 11, 2025 | 1,063.00 | 1,076.00 | 1,044.00 | 1,068.00 | 1,068.00 | 0.47% | 223,806 |
| Dec 10, 2025 | 1,040.00 | 1,066.00 | 1,029.00 | 1,063.00 | 1,063.00 | 3.20% | 73,098 |
| Dec 9, 2025 | 1,007.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 2.28% | 174,090 |
| Dec 8, 2025 | 1,040.00 | 1,040.00 | 992.00 | 1,007.00 | 1,007.00 | -0.69% | 1,865,824 |
| Dec 7, 2025 | 1,014.00 | 1,030.00 | 1,008.00 | 1,014.00 | 1,009.62 | - | 201,654 |
| Dec 4, 2025 | 1,017.00 | 1,021.00 | 1,009.00 | 1,014.00 | 1,009.62 | -0.29% | 114,971 |
| Dec 3, 2025 | 1,012.00 | 1,028.00 | 1,006.00 | 1,017.00 | 1,012.61 | 0.49% | 167,038 |
| Dec 2, 2025 | 1,037.00 | 1,037.00 | 990.10 | 1,012.00 | 1,007.63 | 1.00% | 221,954 |
| Dec 1, 2025 | 1,021.00 | 1,021.00 | 993.10 | 1,002.00 | 997.67 | 0.32% | 298,873 |
| Nov 30, 2025 | 994.80 | 1,011.00 | 994.70 | 998.80 | 994.49 | 0.40% | 64,419 |
| Nov 27, 2025 | 1,024.00 | 1,050.00 | 994.00 | 994.80 | 990.50 | -0.39% | 88,120 |
| Nov 26, 2025 | 997.00 | 1,021.00 | 981.60 | 998.70 | 994.39 | 5.24% | 389,598 |
| Nov 25, 2025 | 962.50 | 962.60 | 934.90 | 949.00 | 944.90 | -1.40% | 68,825 |
| Nov 24, 2025 | 948.50 | 965.00 | 944.20 | 962.50 | 958.34 | 1.48% | 16,549 |
| Nov 23, 2025 | 948.20 | 961.70 | 940.80 | 948.50 | 944.40 | 0.03% | 4,370 |
| Nov 20, 2025 | 960.00 | 963.70 | 937.30 | 948.20 | 944.10 | -1.23% | 40,290 |
| Nov 19, 2025 | 934.50 | 960.00 | 931.80 | 960.00 | 955.85 | 2.73% | 139,545 |
| Nov 18, 2025 | 939.90 | 952.40 | 931.80 | 934.50 | 930.46 | -0.57% | 94,336 |
| Nov 17, 2025 | 959.80 | 959.80 | 937.00 | 939.90 | 935.84 | 0.23% | 71,583 |
| Nov 16, 2025 | 960.00 | 960.00 | 929.00 | 937.70 | 933.65 | 1.01% | 8,984 |
| Nov 13, 2025 | 922.00 | 944.00 | 922.00 | 928.30 | 924.29 | 0.79% | 298,484 |
| Nov 12, 2025 | 924.80 | 928.60 | 912.00 | 921.00 | 917.02 | -0.41% | 88,083 |
| Nov 11, 2025 | 925.00 | 934.30 | 905.20 | 924.80 | 920.80 | -0.01% | 27,403 |
| Nov 10, 2025 | 939.90 | 939.90 | 921.20 | 924.90 | 920.90 | -0.26% | 44,820 |
| Nov 9, 2025 | 935.50 | 936.00 | 926.10 | 927.30 | 923.29 | -0.88% | 14,498 |
| Nov 6, 2025 | 935.90 | 935.90 | 908.20 | 935.50 | 931.46 | 2.02% | 350,814 |
| Nov 5, 2025 | 927.70 | 927.70 | 904.00 | 917.00 | 913.04 | 1.00% | 31,765 |
| Nov 4, 2025 | 914.90 | 909.00 | 901.00 | 907.90 | 903.98 | -0.77% | 37,008 |
| Nov 3, 2025 | 910.00 | 916.70 | 893.30 | 914.90 | 910.95 | 0.54% | 204,088 |
| Nov 2, 2025 | 880.00 | 910.00 | 880.00 | 910.00 | 906.07 | 3.41% | 254,487 |
| Oct 30, 2025 | 888.70 | 888.70 | 878.00 | 880.00 | 876.20 | 0.01% | 155,781 |
| Oct 29, 2025 | 888.80 | 888.80 | 873.50 | 879.90 | 876.10 | 0.35% | 57,012 |
| Oct 28, 2025 | 879.10 | 887.20 | 873.60 | 876.80 | 873.01 | -0.05% | 221,442 |
| Oct 27, 2025 | 888.70 | 888.70 | 872.90 | 877.20 | 873.41 | -0.32% | 22,417 |
| Oct 26, 2025 | 888.70 | 888.70 | 876.00 | 880.00 | 876.20 | 0.86% | 6,799 |
| Oct 23, 2025 | 880.00 | 880.00 | 868.70 | 872.50 | 868.73 | -0.85% | 28,505 |
| Oct 22, 2025 | 864.70 | 881.80 | 860.90 | 880.00 | 876.20 | 1.77% | 293,088 |
| Oct 21, 2025 | 898.20 | 898.20 | 859.00 | 864.70 | 860.96 | -2.19% | 55,959 |
| Oct 20, 2025 | 879.90 | 887.90 | 877.10 | 884.10 | 880.28 | 0.48% | 57,462 |
| Oct 19, 2025 | 885.00 | 895.70 | 866.20 | 879.90 | 876.10 | -0.58% | 54,898 |
| Oct 16, 2025 | 895.50 | 897.10 | 867.40 | 885.00 | 881.18 | 1.89% | 90,400 |