Tiv Taam Holdings 1 Ltd. (TLV:TTAM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,390.00
-20.00 (-1.42%)
Apr 28, 2026, 5:24 PM IDT
Tiv Taam Holdings 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,438.00 | 1,438.00 | 1,375.00 | 1,382.00 | 1,382.00 | -1.99% | 24,843 |
| Apr 27, 2026 | 1,464.00 | 1,464.00 | 1,350.00 | 1,410.00 | 1,410.00 | - | 59,354 |
| Apr 24, 2026 | 1,410.00 | 1,440.00 | 1,405.00 | 1,410.00 | 1,410.00 | - | 76,891 |
| Apr 23, 2026 | 1,405.00 | 1,420.00 | 1,312.00 | 1,410.00 | 1,410.00 | 0.36% | 91,437 |
| Apr 20, 2026 | 1,449.00 | 1,449.00 | 1,395.00 | 1,405.00 | 1,405.00 | -0.43% | 31,412 |
| Apr 17, 2026 | 1,451.00 | 1,451.00 | 1,395.00 | 1,411.00 | 1,411.00 | -0.49% | 30,825 |
| Apr 16, 2026 | 1,465.00 | 1,465.00 | 1,405.00 | 1,418.00 | 1,418.00 | -1.73% | 65,437 |
| Apr 15, 2026 | 1,444.00 | 1,465.00 | 1,413.00 | 1,443.00 | 1,443.00 | -0.07% | 160,658 |
| Apr 14, 2026 | 1,430.00 | 1,470.00 | 1,430.00 | 1,444.00 | 1,444.00 | 1.55% | 73,550 |
| Apr 13, 2026 | 1,417.00 | 1,430.00 | 1,394.00 | 1,422.00 | 1,422.00 | 1.35% | 138,207 |
| Apr 10, 2026 | 1,369.00 | 1,413.00 | 1,353.00 | 1,403.00 | 1,403.00 | 2.48% | 52,572 |
| Apr 9, 2026 | 1,324.00 | 1,369.00 | 1,324.00 | 1,369.00 | 1,369.00 | 3.40% | 235,220 |
| Apr 6, 2026 | 1,306.00 | 1,333.00 | 1,290.00 | 1,324.00 | 1,317.77 | 1.38% | 78,204 |
| Apr 3, 2026 | 1,354.00 | 1,354.00 | 1,281.00 | 1,306.00 | 1,299.85 | 0.85% | 33,934 |
| Mar 31, 2026 | 1,289.00 | 1,316.00 | 1,277.00 | 1,295.00 | 1,288.90 | 0.47% | 52,125 |
| Mar 30, 2026 | 1,318.00 | 1,318.00 | 1,284.00 | 1,289.00 | 1,282.93 | -1.75% | 141,328 |
| Mar 27, 2026 | 1,357.00 | 1,357.00 | 1,236.00 | 1,312.00 | 1,305.82 | -1.72% | 64,874 |
| Mar 26, 2026 | 1,357.00 | 1,357.00 | 1,330.00 | 1,335.00 | 1,328.71 | -0.37% | 193,179 |
| Mar 25, 2026 | 1,301.00 | 1,350.00 | 1,301.00 | 1,340.00 | 1,333.69 | 4.69% | 370,170 |
| Mar 24, 2026 | 1,320.00 | 1,320.00 | 1,258.00 | 1,280.00 | 1,273.97 | 0.87% | 100,368 |
| Mar 23, 2026 | 1,294.00 | 1,294.00 | 1,258.00 | 1,269.00 | 1,263.03 | -1.40% | 84,095 |
| Mar 20, 2026 | 1,282.00 | 1,330.00 | 1,275.00 | 1,287.00 | 1,280.94 | 1.50% | 78,197 |
| Mar 19, 2026 | 1,277.00 | 1,296.00 | 1,260.00 | 1,268.00 | 1,262.03 | -0.70% | 25,300 |
| Mar 18, 2026 | 1,274.00 | 1,298.00 | 1,269.00 | 1,277.00 | 1,270.99 | 0.31% | 71,169 |
| Mar 17, 2026 | 1,277.00 | 1,277.00 | 1,238.00 | 1,273.00 | 1,267.01 | 2.33% | 161,473 |
| Mar 16, 2026 | 1,297.00 | 1,297.00 | 1,238.00 | 1,244.00 | 1,238.14 | 0.16% | 70,606 |
| Mar 13, 2026 | 1,240.00 | 1,249.00 | 1,232.00 | 1,242.00 | 1,236.15 | 0.16% | 27,983 |
| Mar 12, 2026 | 1,235.00 | 1,247.00 | 1,221.00 | 1,240.00 | 1,234.16 | -0.24% | 282,396 |
| Mar 11, 2026 | 1,249.00 | 1,260.00 | 1,237.00 | 1,243.00 | 1,237.15 | -0.48% | 115,480 |
| Mar 10, 2026 | 1,263.00 | 1,282.00 | 1,245.00 | 1,249.00 | 1,243.12 | -1.11% | 28,046 |
| Mar 9, 2026 | 1,254.00 | 1,270.00 | 1,220.00 | 1,263.00 | 1,257.05 | 0.72% | 67,621 |
| Mar 6, 2026 | 1,267.00 | 1,280.00 | 1,239.00 | 1,254.00 | 1,248.10 | -1.03% | 116,257 |
| Mar 5, 2026 | 1,173.00 | 1,267.00 | 1,173.00 | 1,267.00 | 1,261.03 | 8.01% | 206,848 |
| Mar 4, 2026 | 1,160.00 | 1,180.00 | 1,164.00 | 1,173.00 | 1,167.48 | 1.12% | 71,796 |
| Mar 2, 2026 | 1,125.00 | 1,204.00 | 1,125.00 | 1,160.00 | 1,154.54 | 4.32% | 249,640 |
| Feb 27, 2026 | 1,096.00 | 1,127.00 | 1,093.00 | 1,112.00 | 1,106.76 | 1.46% | 140,450 |
| Feb 26, 2026 | 1,110.00 | 1,110.00 | 1,075.00 | 1,096.00 | 1,090.84 | 0.09% | 37,545 |
| Feb 25, 2026 | 1,147.00 | 1,147.00 | 1,074.00 | 1,095.00 | 1,089.84 | -0.99% | 29,250 |
| Feb 24, 2026 | 1,119.00 | 1,137.00 | 1,081.00 | 1,106.00 | 1,100.79 | -1.16% | 83,491 |
| Feb 23, 2026 | 1,135.00 | 1,139.00 | 1,100.00 | 1,119.00 | 1,113.73 | -1.76% | 84,785 |
| Feb 20, 2026 | 1,134.00 | 1,144.00 | 1,127.00 | 1,139.00 | 1,133.64 | 0.44% | 14,667 |
| Feb 19, 2026 | 1,145.00 | 1,144.00 | 1,116.00 | 1,134.00 | 1,128.66 | -0.96% | 27,037 |
| Feb 18, 2026 | 1,169.00 | 1,176.00 | 1,142.00 | 1,145.00 | 1,139.61 | -2.05% | 106,307 |
| Feb 17, 2026 | 1,171.00 | 1,176.00 | 1,152.00 | 1,169.00 | 1,163.50 | -0.09% | 26,026 |
| Feb 16, 2026 | 1,180.00 | 1,199.00 | 1,164.00 | 1,170.00 | 1,164.49 | -1.27% | 78,690 |
| Feb 13, 2026 | 1,190.00 | 1,204.00 | 1,134.00 | 1,185.00 | 1,179.42 | -0.42% | 134,733 |
| Feb 12, 2026 | 1,166.00 | 1,199.00 | 1,157.00 | 1,190.00 | 1,184.40 | 2.06% | 77,360 |
| Feb 11, 2026 | 1,169.00 | 1,189.00 | 1,160.00 | 1,166.00 | 1,160.51 | -0.26% | 27,301 |
| Feb 10, 2026 | 1,158.00 | 1,172.00 | 1,158.00 | 1,169.00 | 1,163.50 | 0.95% | 28,033 |
| Feb 9, 2026 | 1,161.00 | 1,162.00 | 1,148.00 | 1,158.00 | 1,152.55 | 0.70% | 78,243 |
| Feb 6, 2026 | 1,150.00 | 1,194.00 | 1,139.00 | 1,150.00 | 1,144.59 | - | 168,660 |
| Feb 5, 2026 | 1,152.00 | 1,205.00 | 1,137.00 | 1,150.00 | 1,144.59 | - | 204,091 |
| Feb 4, 2026 | 1,151.00 | 1,185.00 | 1,136.00 | 1,150.00 | 1,144.59 | -0.09% | 118,240 |
| Feb 3, 2026 | 1,149.00 | 1,158.00 | 1,125.00 | 1,151.00 | 1,145.58 | 2.40% | 40,615 |
| Feb 2, 2026 | 1,124.00 | 1,132.00 | 1,089.00 | 1,124.00 | 1,118.71 | 1.26% | 38,000 |
| Jan 30, 2026 | 1,157.00 | 1,157.00 | 1,107.00 | 1,110.00 | 1,104.77 | - | 105,871 |
| Jan 29, 2026 | 1,098.00 | 1,115.00 | 1,076.00 | 1,110.00 | 1,104.77 | 1.09% | 143,097 |
| Jan 28, 2026 | 1,131.00 | 1,160.00 | 1,090.00 | 1,098.00 | 1,092.83 | -2.92% | 84,254 |
| Jan 27, 2026 | 1,157.00 | 1,157.00 | 1,122.00 | 1,131.00 | 1,125.68 | -0.35% | 43,181 |
| Jan 26, 2026 | 1,130.00 | 1,147.00 | 1,126.00 | 1,135.00 | 1,129.66 | 0.27% | 62,881 |
| Jan 23, 2026 | 1,132.00 | 1,132.00 | 1,109.00 | 1,132.00 | 1,126.67 | 1.80% | 74,981 |
| Jan 22, 2026 | 1,097.00 | 1,133.00 | 1,096.00 | 1,112.00 | 1,106.76 | 1.37% | 171,876 |
| Jan 21, 2026 | 1,146.00 | 1,146.00 | 1,080.00 | 1,097.00 | 1,091.84 | -4.28% | 97,902 |
| Jan 20, 2026 | 1,180.00 | 1,170.00 | 1,127.00 | 1,146.00 | 1,140.60 | -2.88% | 82,071 |
| Jan 19, 2026 | 1,188.00 | 1,191.00 | 1,168.00 | 1,180.00 | 1,174.44 | -0.67% | 45,972 |
| Jan 16, 2026 | 1,209.00 | 1,225.00 | 1,188.00 | 1,188.00 | 1,182.41 | -1.25% | 47,746 |
| Jan 15, 2026 | 1,190.00 | 1,207.00 | 1,190.00 | 1,203.00 | 1,197.34 | 1.43% | 113,271 |
| Jan 14, 2026 | 1,197.00 | 1,197.00 | 1,180.00 | 1,186.00 | 1,180.42 | 0.85% | 84,133 |
| Jan 13, 2026 | 1,165.00 | 1,188.00 | 1,161.00 | 1,176.00 | 1,170.46 | 0.94% | 84,170 |
| Jan 12, 2026 | 1,142.00 | 1,169.00 | 1,142.00 | 1,165.00 | 1,159.52 | 0.52% | 74,086 |
| Jan 9, 2026 | 1,219.00 | 1,219.00 | 1,154.00 | 1,159.00 | 1,153.54 | 0.70% | 32,739 |
| Jan 8, 2026 | 1,146.00 | 1,168.00 | 1,143.00 | 1,151.00 | 1,145.58 | 0.44% | 136,959 |
| Jan 7, 2026 | 1,180.00 | 1,182.00 | 1,142.00 | 1,146.00 | 1,140.60 | -2.22% | 50,902 |
| Jan 6, 2026 | 1,140.00 | 1,172.00 | 1,138.00 | 1,172.00 | 1,166.48 | 2.81% | 218,797 |
| Jan 5, 2026 | 1,125.00 | 1,158.00 | 1,125.00 | 1,140.00 | 1,134.63 | 1.97% | 203,430 |
| Jan 1, 2026 | 1,101.00 | 1,124.00 | 1,100.00 | 1,118.00 | 1,112.74 | 1.54% | 129,436 |
| Dec 31, 2025 | 1,106.00 | 1,111.00 | 1,084.00 | 1,101.00 | 1,095.82 | -0.45% | 232,952 |
| Dec 30, 2025 | 1,126.00 | 1,126.00 | 1,095.00 | 1,106.00 | 1,100.79 | -0.45% | 111,193 |
| Dec 29, 2025 | 1,111.00 | 1,113.00 | 1,079.00 | 1,111.00 | 1,105.77 | - | 107,271 |
| Dec 28, 2025 | 1,128.00 | 1,128.00 | 1,095.00 | 1,111.00 | 1,105.77 | -1.51% | 114,692 |
| Dec 25, 2025 | 1,127.00 | 1,139.00 | 1,103.00 | 1,128.00 | 1,122.69 | 0.09% | 33,347 |
| Dec 24, 2025 | 1,149.00 | 1,149.00 | 1,106.00 | 1,127.00 | 1,121.69 | - | 689,430 |
| Dec 23, 2025 | 1,128.00 | 1,130.00 | 1,117.00 | 1,127.00 | 1,121.69 | -0.09% | 5,833,787 |
| Dec 22, 2025 | 1,124.00 | 1,139.00 | 1,116.00 | 1,128.00 | 1,122.69 | 0.36% | 96,864 |
| Dec 21, 2025 | 1,116.00 | 1,132.00 | 1,113.00 | 1,124.00 | 1,118.71 | 0.72% | 42,673 |
| Dec 18, 2025 | 1,107.00 | 1,118.00 | 1,095.00 | 1,116.00 | 1,110.75 | 1.82% | 273,424 |
| Dec 17, 2025 | 1,090.00 | 1,107.00 | 1,090.00 | 1,096.00 | 1,090.84 | 0.55% | 390,266 |
| Dec 16, 2025 | 1,053.00 | 1,092.00 | 1,057.00 | 1,090.00 | 1,084.87 | 3.51% | 179,661 |
| Dec 15, 2025 | 1,055.00 | 1,068.00 | 1,051.00 | 1,053.00 | 1,048.04 | 0.10% | 293,887 |
| Dec 14, 2025 | 1,068.00 | 1,081.00 | 1,051.00 | 1,052.00 | 1,047.05 | -1.50% | 63,681 |
| Dec 11, 2025 | 1,063.00 | 1,076.00 | 1,044.00 | 1,068.00 | 1,062.97 | 0.47% | 223,806 |
| Dec 10, 2025 | 1,040.00 | 1,066.00 | 1,029.00 | 1,063.00 | 1,058.00 | 3.20% | 73,098 |
| Dec 9, 2025 | 1,007.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,025.15 | 2.28% | 174,090 |
| Dec 8, 2025 | 1,040.00 | 1,040.00 | 992.00 | 1,007.00 | 1,002.26 | -0.69% | 1,865,824 |
| Dec 7, 2025 | 1,014.00 | 1,030.00 | 1,008.00 | 1,014.00 | 1,004.87 | - | 201,654 |
| Dec 4, 2025 | 1,017.00 | 1,021.00 | 1,009.00 | 1,014.00 | 1,004.87 | -0.29% | 114,971 |
| Dec 3, 2025 | 1,012.00 | 1,028.00 | 1,006.00 | 1,017.00 | 1,007.84 | 0.49% | 167,038 |
| Dec 2, 2025 | 1,037.00 | 1,037.00 | 990.10 | 1,012.00 | 1,002.88 | 1.00% | 221,954 |
| Dec 1, 2025 | 1,021.00 | 1,021.00 | 993.10 | 1,002.00 | 992.97 | 0.32% | 298,873 |
| Nov 30, 2025 | 994.80 | 1,011.00 | 994.70 | 998.80 | 989.80 | 0.40% | 64,419 |