Tiv Taam Holdings 1 Ltd. (TLV:TTAM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,014.00
-3.00 (-0.29%)
At close: Dec 4, 2025
Tiv Taam Holdings 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,017.00 | 1,021.00 | 1,009.00 | 1,014.00 | 1,014.00 | -0.29% | 114,971 |
| Dec 3, 2025 | 1,012.00 | 1,028.00 | 1,006.00 | 1,017.00 | 1,017.00 | 0.49% | 167,038 |
| Dec 2, 2025 | 1,037.00 | 1,037.00 | 990.10 | 1,012.00 | 1,012.00 | 1.00% | 221,954 |
| Dec 1, 2025 | 1,021.00 | 1,021.00 | 993.10 | 1,002.00 | 1,002.00 | 0.32% | 298,873 |
| Nov 30, 2025 | 994.80 | 1,011.00 | 994.70 | 998.80 | 998.80 | 0.40% | 64,419 |
| Nov 27, 2025 | 1,024.00 | 1,050.00 | 994.00 | 994.80 | 994.80 | -0.39% | 88,120 |
| Nov 26, 2025 | 997.00 | 1,021.00 | 981.60 | 998.70 | 998.70 | 5.24% | 389,598 |
| Nov 25, 2025 | 962.50 | 962.60 | 934.90 | 949.00 | 949.00 | -1.40% | 68,825 |
| Nov 24, 2025 | 948.50 | 965.00 | 944.20 | 962.50 | 962.50 | 1.48% | 16,549 |
| Nov 23, 2025 | 948.20 | 961.70 | 940.80 | 948.50 | 948.50 | 0.03% | 4,370 |
| Nov 20, 2025 | 960.00 | 963.70 | 937.30 | 948.20 | 948.20 | -1.23% | 40,290 |
| Nov 19, 2025 | 934.50 | 960.00 | 931.80 | 960.00 | 960.00 | 2.73% | 139,545 |
| Nov 18, 2025 | 939.90 | 952.40 | 931.80 | 934.50 | 934.50 | -0.57% | 94,336 |
| Nov 17, 2025 | 959.80 | 959.80 | 937.00 | 939.90 | 939.90 | 0.23% | 71,583 |
| Nov 16, 2025 | 960.00 | 960.00 | 929.00 | 937.70 | 937.70 | 1.01% | 8,984 |
| Nov 13, 2025 | 922.00 | 944.00 | 922.00 | 928.30 | 928.30 | 0.79% | 298,484 |
| Nov 12, 2025 | 924.80 | 928.60 | 912.00 | 921.00 | 921.00 | -0.41% | 88,083 |
| Nov 11, 2025 | 925.00 | 934.30 | 905.20 | 924.80 | 924.80 | -0.01% | 27,403 |
| Nov 10, 2025 | 939.90 | 939.90 | 921.20 | 924.90 | 924.90 | -0.26% | 44,820 |
| Nov 9, 2025 | 935.50 | 936.00 | 926.10 | 927.30 | 927.30 | -0.88% | 14,498 |
| Nov 6, 2025 | 935.90 | 935.90 | 908.20 | 935.50 | 935.50 | 2.02% | 350,814 |
| Nov 5, 2025 | 927.70 | 927.70 | 904.00 | 917.00 | 917.00 | 1.00% | 31,765 |
| Nov 4, 2025 | 914.90 | 909.00 | 901.00 | 907.90 | 907.90 | -0.77% | 37,008 |
| Nov 3, 2025 | 910.00 | 916.70 | 893.30 | 914.90 | 914.90 | 0.54% | 204,088 |
| Nov 2, 2025 | 880.00 | 910.00 | 880.00 | 910.00 | 910.00 | 3.41% | 254,487 |
| Oct 30, 2025 | 888.70 | 888.70 | 878.00 | 880.00 | 880.00 | 0.01% | 155,781 |
| Oct 29, 2025 | 888.80 | 888.80 | 873.50 | 879.90 | 879.90 | 0.35% | 57,012 |
| Oct 28, 2025 | 879.10 | 887.20 | 873.60 | 876.80 | 876.80 | -0.05% | 221,442 |
| Oct 27, 2025 | 888.70 | 888.70 | 872.90 | 877.20 | 877.20 | -0.32% | 22,417 |
| Oct 26, 2025 | 888.70 | 888.70 | 876.00 | 880.00 | 880.00 | 0.86% | 6,799 |
| Oct 23, 2025 | 880.00 | 880.00 | 868.70 | 872.50 | 872.50 | -0.85% | 28,505 |
| Oct 22, 2025 | 864.70 | 881.80 | 860.90 | 880.00 | 880.00 | 1.77% | 293,088 |
| Oct 21, 2025 | 898.20 | 898.20 | 859.00 | 864.70 | 864.70 | -2.19% | 55,959 |
| Oct 20, 2025 | 879.90 | 887.90 | 877.10 | 884.10 | 884.10 | 0.48% | 57,462 |
| Oct 19, 2025 | 885.00 | 895.70 | 866.20 | 879.90 | 879.90 | -0.58% | 54,898 |
| Oct 16, 2025 | 895.50 | 897.10 | 867.40 | 885.00 | 885.00 | 1.89% | 90,400 |
| Oct 15, 2025 | 866.10 | 874.10 | 857.50 | 868.60 | 868.60 | 0.29% | 34,314 |
| Oct 12, 2025 | 884.90 | 884.90 | 860.00 | 866.10 | 866.10 | -0.28% | 15,681 |
| Oct 9, 2025 | 869.90 | 885.40 | 860.20 | 868.50 | 868.50 | 1.12% | 117,701 |
| Oct 8, 2025 | 865.60 | 865.60 | 846.70 | 858.90 | 858.90 | -0.87% | 44,455 |
| Oct 5, 2025 | 864.00 | 902.00 | 860.60 | 866.40 | 866.40 | 0.46% | 42,093 |
| Sep 30, 2025 | 829.90 | 864.00 | 829.90 | 862.40 | 862.40 | 4.43% | 80,235 |
| Sep 29, 2025 | 841.50 | 841.50 | 824.50 | 825.80 | 825.80 | 0.12% | 28,483 |
| Sep 28, 2025 | 856.90 | 856.90 | 818.60 | 824.80 | 824.80 | -0.02% | 58,231 |
| Sep 25, 2025 | 826.00 | 835.30 | 821.10 | 825.00 | 825.00 | -0.12% | 243,025 |
| Sep 21, 2025 | 846.40 | 857.00 | 825.40 | 826.00 | 826.00 | -2.41% | 25,309 |
| Sep 18, 2025 | 849.90 | 856.00 | 836.90 | 846.40 | 846.40 | -0.41% | 135,646 |
| Sep 17, 2025 | 874.40 | 875.50 | 849.00 | 849.90 | 849.90 | -2.80% | 191,190 |
| Sep 16, 2025 | 889.00 | 889.00 | 867.50 | 874.40 | 874.40 | -1.64% | 125,936 |
| Sep 15, 2025 | 890.20 | 893.30 | 880.00 | 889.00 | 889.00 | -0.13% | 29,354 |
| Sep 14, 2025 | 916.00 | 916.00 | 881.00 | 890.20 | 890.20 | -0.26% | 14,935 |
| Sep 11, 2025 | 917.50 | 917.50 | 887.30 | 892.50 | 892.50 | -0.87% | 81,296 |
| Sep 10, 2025 | 900.00 | 905.00 | 893.20 | 900.30 | 900.30 | 0.03% | 71,014 |
| Sep 9, 2025 | 919.60 | 919.60 | 899.90 | 900.00 | 900.00 | 0.56% | 121,858 |
| Sep 8, 2025 | 899.00 | 904.90 | 891.90 | 895.00 | 895.00 | 0.35% | 103,189 |
| Sep 7, 2025 | 885.00 | 894.00 | 885.00 | 891.90 | 891.90 | 0.94% | 11,918 |
| Sep 4, 2025 | 876.90 | 893.10 | 876.90 | 883.60 | 883.60 | -0.02% | 26,059 |
| Sep 3, 2025 | 879.80 | 895.60 | 877.10 | 883.80 | 876.87 | 0.45% | 35,210 |
| Sep 2, 2025 | 889.40 | 894.10 | 874.80 | 879.80 | 872.90 | -1.08% | 203,119 |
| Sep 1, 2025 | 899.00 | 899.00 | 884.40 | 889.40 | 882.42 | -0.43% | 138,845 |
| Aug 31, 2025 | 891.70 | 895.10 | 891.70 | 893.20 | 886.19 | -0.33% | 80,551 |
| Aug 28, 2025 | 887.10 | 898.40 | 884.90 | 896.20 | 889.17 | 1.03% | 87,069 |
| Aug 27, 2025 | 877.00 | 891.40 | 867.90 | 887.10 | 880.14 | 0.81% | 58,718 |
| Aug 26, 2025 | 847.60 | 880.00 | 839.50 | 880.00 | 873.10 | 7.32% | 918,202 |
| Aug 25, 2025 | 823.30 | 823.30 | 816.00 | 820.00 | 813.57 | -0.40% | 12,413 |
| Aug 24, 2025 | 822.30 | 836.00 | 820.60 | 823.30 | 816.84 | 0.12% | 15,337 |
| Aug 21, 2025 | 824.90 | 835.40 | 816.70 | 822.30 | 815.85 | -0.32% | 36,626 |
| Aug 20, 2025 | 845.00 | 843.80 | 824.30 | 824.90 | 818.43 | -2.38% | 29,150 |
| Aug 19, 2025 | 838.10 | 850.00 | 838.10 | 845.00 | 838.37 | 0.82% | 226,703 |
| Aug 18, 2025 | 839.80 | 844.10 | 831.40 | 838.10 | 831.53 | -0.20% | 70,806 |
| Aug 17, 2025 | 816.30 | 844.00 | 816.30 | 839.80 | 833.21 | 2.88% | 240,276 |
| Aug 14, 2025 | 830.90 | 830.90 | 806.80 | 816.30 | 809.90 | 1.85% | 199,017 |
| Aug 13, 2025 | 808.20 | 827.00 | 799.00 | 801.50 | 795.21 | 0.77% | 129,687 |
| Aug 12, 2025 | 801.30 | 810.90 | 790.00 | 795.40 | 789.16 | -0.74% | 30,836 |
| Aug 11, 2025 | 824.90 | 824.90 | 788.60 | 801.30 | 795.02 | 0.11% | 420,461 |
| Aug 10, 2025 | 786.00 | 816.10 | 786.00 | 800.40 | 794.12 | -0.20% | 27,293 |
| Aug 7, 2025 | 792.00 | 810.00 | 783.30 | 802.00 | 795.71 | 1.47% | 738,938 |
| Aug 6, 2025 | 785.10 | 793.60 | 776.40 | 790.40 | 784.20 | 0.05% | 131,989 |
| Aug 5, 2025 | 816.10 | 807.90 | 785.10 | 790.00 | 783.80 | -3.20% | 131,641 |
| Aug 4, 2025 | 826.20 | 829.60 | 811.50 | 816.10 | 809.70 | -0.31% | 61,643 |
| Jul 31, 2025 | 840.90 | 840.90 | 806.70 | 818.60 | 812.18 | 0.39% | 221,202 |
| Jul 30, 2025 | 818.00 | 818.10 | 805.50 | 815.40 | 809.00 | -0.32% | 75,351 |
| Jul 29, 2025 | 840.90 | 840.90 | 816.00 | 818.00 | 811.58 | -1.11% | 220,607 |
| Jul 28, 2025 | 840.00 | 840.00 | 817.40 | 827.20 | 820.71 | -0.12% | 92,177 |
| Jul 27, 2025 | 843.00 | 843.00 | 818.40 | 828.20 | 821.70 | -1.43% | 48,701 |
| Jul 24, 2025 | 855.20 | 855.20 | 835.10 | 840.20 | 833.61 | -1.55% | 38,907 |
| Jul 23, 2025 | 857.00 | 857.00 | 849.50 | 853.40 | 846.71 | -0.19% | 48,981 |
| Jul 22, 2025 | 839.20 | 855.20 | 831.00 | 855.00 | 848.29 | 1.88% | 100,242 |
| Jul 21, 2025 | 845.10 | 845.10 | 834.90 | 839.20 | 832.62 | -0.70% | 58,600 |
| Jul 20, 2025 | 848.80 | 848.80 | 824.30 | 845.10 | 838.47 | 2.32% | 22,868 |
| Jul 17, 2025 | 846.90 | 846.90 | 800.10 | 825.90 | 819.42 | -0.57% | 63,290 |
| Jul 16, 2025 | 827.30 | 842.80 | 824.10 | 830.60 | 824.09 | 0.07% | 38,313 |
| Jul 15, 2025 | 850.00 | 850.00 | 823.60 | 830.00 | 823.49 | -0.32% | 34,633 |
| Jul 14, 2025 | 842.40 | 843.20 | 822.00 | 832.70 | 826.17 | -0.22% | 56,761 |
| Jul 13, 2025 | 844.80 | 844.80 | 806.40 | 834.50 | 827.95 | 1.19% | 17,633 |
| Jul 10, 2025 | 828.20 | 832.30 | 805.80 | 824.70 | 818.23 | 1.39% | 256,491 |
| Jul 9, 2025 | 830.00 | 830.00 | 806.40 | 813.40 | 807.02 | 0.97% | 49,173 |
| Jul 8, 2025 | 811.00 | 830.00 | 803.10 | 805.60 | 799.28 | -0.67% | 84,262 |
| Jul 7, 2025 | 820.00 | 821.00 | 804.70 | 811.00 | 804.64 | 1.78% | 330,025 |
| Jul 6, 2025 | 800.80 | 813.90 | 785.90 | 796.80 | 790.55 | -0.50% | 127,072 |