Turbogen Ltd (TLV:TURB)
Israel
· Delayed Price · Currency is ILS · Price in ILA 2,288.00
+83.00 (3.76%)
At close: Mar 9, 2026
Turbogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,215.00 | 2,349.00 | 2,100.00 | 2,288.00 | 2,288.00 | 3.76% | 77,590 |
| Mar 6, 2026 | 2,153.00 | 2,205.00 | 2,001.00 | 2,205.00 | 2,205.00 | 5.00% | 57,490 |
| Mar 5, 2026 | 1,950.00 | 2,200.00 | 1,885.00 | 2,100.00 | 2,100.00 | 7.69% | 265,536 |
| Mar 4, 2026 | 1,734.00 | 1,995.00 | 1,716.00 | 1,950.00 | 1,950.00 | 12.46% | 76,571 |
| Mar 2, 2026 | 1,703.00 | 1,752.00 | 1,682.00 | 1,734.00 | 1,734.00 | 0.06% | 14,081 |
| Feb 27, 2026 | 1,737.00 | 1,800.00 | 1,682.00 | 1,733.00 | 1,733.00 | -0.23% | 5,697 |
| Feb 26, 2026 | 1,745.00 | 1,745.00 | 1,693.00 | 1,737.00 | 1,737.00 | -0.46% | 2,394 |
| Feb 25, 2026 | 1,890.00 | 1,890.00 | 1,700.00 | 1,745.00 | 1,745.00 | -1.08% | 26,812 |
| Feb 24, 2026 | 1,830.00 | 1,860.00 | 1,712.00 | 1,764.00 | 1,764.00 | -3.82% | 20,848 |
| Feb 23, 2026 | 1,979.00 | 1,979.00 | 1,805.00 | 1,834.00 | 1,834.00 | -2.45% | 8,045 |
| Feb 20, 2026 | 1,888.00 | 1,896.00 | 1,857.00 | 1,880.00 | 1,880.00 | -0.37% | 2,164 |
| Feb 19, 2026 | 1,940.00 | 1,940.00 | 1,830.00 | 1,887.00 | 1,887.00 | -2.73% | 17,447 |
| Feb 18, 2026 | 1,955.00 | 1,968.00 | 1,912.00 | 1,940.00 | 1,940.00 | -0.77% | 12,424 |
| Feb 17, 2026 | 1,943.00 | 1,960.00 | 1,870.00 | 1,955.00 | 1,955.00 | 0.62% | 23,296 |
| Feb 16, 2026 | 1,950.00 | 1,950.00 | 1,885.00 | 1,943.00 | 1,943.00 | 1.46% | 21,193 |
| Feb 13, 2026 | 1,888.00 | 1,944.00 | 1,852.00 | 1,915.00 | 1,915.00 | 1.43% | 7,652 |
| Feb 12, 2026 | 1,882.00 | 1,935.00 | 1,845.00 | 1,888.00 | 1,888.00 | 2.55% | 24,818 |
| Feb 11, 2026 | 1,841.00 | 1,867.00 | 1,792.00 | 1,841.00 | 1,841.00 | - | 40,507 |
| Feb 10, 2026 | 1,823.00 | 1,878.00 | 1,779.00 | 1,841.00 | 1,841.00 | -0.54% | 12,390 |
| Feb 9, 2026 | 1,852.00 | 1,880.00 | 1,810.00 | 1,851.00 | 1,851.00 | -0.05% | 20,232 |
| Feb 6, 2026 | 1,876.00 | 1,876.00 | 1,840.00 | 1,852.00 | 1,852.00 | -1.28% | 1,456 |
| Feb 5, 2026 | 1,876.00 | 1,876.00 | 1,818.00 | 1,876.00 | 1,876.00 | - | 37,967 |
| Feb 4, 2026 | 1,896.00 | 1,896.00 | 1,850.00 | 1,876.00 | 1,876.00 | -1.05% | 7,465 |
| Feb 3, 2026 | 1,870.00 | 1,920.00 | 1,845.00 | 1,896.00 | 1,896.00 | 1.39% | 18,451 |
| Feb 2, 2026 | 1,880.00 | 1,905.00 | 1,862.00 | 1,870.00 | 1,870.00 | 0.21% | 26,150 |
| Jan 30, 2026 | 1,868.00 | 1,915.00 | 1,847.00 | 1,866.00 | 1,866.00 | -0.11% | 20,348 |
| Jan 29, 2026 | 1,891.00 | 1,908.00 | 1,810.00 | 1,868.00 | 1,868.00 | -1.22% | 33,805 |
| Jan 28, 2026 | 1,900.00 | 1,900.00 | 1,881.00 | 1,891.00 | 1,891.00 | -0.32% | 4,431 |
| Jan 27, 2026 | 1,988.00 | 1,997.00 | 1,820.00 | 1,897.00 | 1,897.00 | -2.47% | 49,116 |
| Jan 26, 2026 | 1,956.00 | 1,983.00 | 1,915.00 | 1,945.00 | 1,945.00 | -0.56% | 13,944 |
| Jan 23, 2026 | 1,962.00 | 1,976.00 | 1,920.00 | 1,956.00 | 1,956.00 | 0.36% | 30,152 |
| Jan 22, 2026 | 1,802.00 | 1,969.00 | 1,802.00 | 1,949.00 | 1,949.00 | 5.41% | 114,046 |
| Jan 21, 2026 | 1,976.00 | 1,976.00 | 1,792.00 | 1,849.00 | 1,849.00 | -1.54% | 39,470 |
| Jan 20, 2026 | 1,774.00 | 1,880.00 | 1,678.00 | 1,878.00 | 1,878.00 | 5.86% | 97,494 |
| Jan 19, 2026 | 1,750.00 | 1,838.00 | 1,750.00 | 1,774.00 | 1,774.00 | -1.06% | 49,765 |
| Jan 16, 2026 | 1,800.00 | 1,849.00 | 1,778.00 | 1,793.00 | 1,793.00 | 1.30% | 77,052 |
| Jan 15, 2026 | 1,769.00 | 1,832.00 | 1,750.00 | 1,770.00 | 1,770.00 | 0.06% | 29,999 |
| Jan 14, 2026 | 1,784.00 | 1,817.00 | 1,750.00 | 1,769.00 | 1,769.00 | -0.84% | 21,672 |
| Jan 13, 2026 | 1,809.00 | 1,868.00 | 1,770.00 | 1,784.00 | 1,784.00 | -1.38% | 15,931 |
| Jan 12, 2026 | 1,884.00 | 1,893.00 | 1,800.00 | 1,809.00 | 1,809.00 | -3.98% | 30,284 |
| Jan 9, 2026 | 1,849.00 | 1,949.00 | 1,849.00 | 1,884.00 | 1,884.00 | 1.89% | 5,056 |
| Jan 8, 2026 | 1,880.00 | 1,950.00 | 1,840.00 | 1,849.00 | 1,849.00 | -1.65% | 19,748 |
| Jan 7, 2026 | 2,040.00 | 2,040.00 | 1,820.00 | 1,880.00 | 1,880.00 | -3.24% | 73,473 |
| Jan 6, 2026 | 2,025.00 | 2,048.00 | 1,930.00 | 1,943.00 | 1,943.00 | -4.05% | 36,908 |
| Jan 5, 2026 | 2,056.00 | 2,101.00 | 2,018.00 | 2,025.00 | 2,025.00 | -1.51% | 53,247 |
| Jan 1, 2026 | 1,983.00 | 2,089.00 | 1,962.00 | 2,056.00 | 2,056.00 | 3.68% | 28,269 |
| Dec 31, 2025 | 1,962.00 | 2,027.00 | 1,962.00 | 1,983.00 | 1,983.00 | 0.76% | 21,443 |
| Dec 30, 2025 | 1,950.00 | 1,999.00 | 1,925.00 | 1,968.00 | 1,968.00 | 2.13% | 41,628 |
| Dec 29, 2025 | 1,871.00 | 1,950.00 | 1,871.00 | 1,927.00 | 1,927.00 | 2.99% | 43,098 |
| Dec 28, 2025 | 1,760.00 | 1,875.00 | 1,760.00 | 1,871.00 | 1,871.00 | 6.31% | 53,114 |
| Dec 25, 2025 | 1,738.00 | 1,798.00 | 1,705.00 | 1,760.00 | 1,760.00 | 9.25% | 50,763 |
| Dec 24, 2025 | 1,633.00 | 1,663.00 | 1,610.00 | 1,611.00 | 1,611.00 | -1.35% | 14,898 |
| Dec 23, 2025 | 1,680.00 | 1,680.00 | 1,590.00 | 1,633.00 | 1,633.00 | 2.90% | 23,252 |
| Dec 22, 2025 | 1,584.00 | 1,619.00 | 1,549.00 | 1,587.00 | 1,587.00 | 0.19% | 4,155 |
| Dec 21, 2025 | 1,590.00 | 1,669.00 | 1,573.00 | 1,584.00 | 1,584.00 | -0.44% | 5,568 |
| Dec 18, 2025 | 1,564.00 | 1,613.00 | 1,545.00 | 1,591.00 | 1,591.00 | 1.73% | 12,048 |
| Dec 17, 2025 | 1,612.00 | 1,613.00 | 1,550.00 | 1,564.00 | 1,564.00 | -2.98% | 22,078 |
| Dec 16, 2025 | 1,700.00 | 1,700.00 | 1,600.00 | 1,612.00 | 1,612.00 | -1.23% | 9,336 |
| Dec 15, 2025 | 1,677.00 | 1,700.00 | 1,620.00 | 1,632.00 | 1,632.00 | -2.68% | 6,835 |
| Dec 14, 2025 | 1,605.00 | 1,738.00 | 1,605.00 | 1,677.00 | 1,677.00 | 4.55% | 11,781 |
| Dec 11, 2025 | 1,600.00 | 1,632.00 | 1,587.00 | 1,604.00 | 1,604.00 | -0.06% | 17,462 |
| Dec 10, 2025 | 1,622.00 | 1,656.00 | 1,600.00 | 1,605.00 | 1,605.00 | -1.05% | 13,491 |
| Dec 9, 2025 | 1,620.00 | 1,689.00 | 1,601.00 | 1,622.00 | 1,622.00 | 0.12% | 7,552 |
| Dec 8, 2025 | 1,701.00 | 1,701.00 | 1,615.00 | 1,620.00 | 1,620.00 | -4.76% | 15,409 |
| Dec 7, 2025 | 1,701.00 | 1,761.00 | 1,688.00 | 1,701.00 | 1,701.00 | - | 4,739 |
| Dec 4, 2025 | 1,739.00 | 1,739.00 | 1,685.00 | 1,701.00 | 1,701.00 | -1.56% | 8,369 |
| Dec 3, 2025 | 1,762.00 | 1,763.00 | 1,670.00 | 1,728.00 | 1,728.00 | -1.93% | 5,508 |
| Dec 2, 2025 | 1,727.00 | 1,780.00 | 1,727.00 | 1,762.00 | 1,762.00 | 2.03% | 772 |
| Dec 1, 2025 | 1,769.00 | 1,769.00 | 1,714.00 | 1,727.00 | 1,727.00 | -0.46% | 17,788 |
| Nov 30, 2025 | 1,800.00 | 1,801.00 | 1,717.00 | 1,735.00 | 1,735.00 | 1.17% | 22,477 |
| Nov 27, 2025 | 1,668.00 | 1,752.00 | 1,655.00 | 1,715.00 | 1,715.00 | 4.64% | 68,402 |
| Nov 26, 2025 | 1,628.00 | 1,773.00 | 1,625.00 | 1,639.00 | 1,639.00 | 0.68% | 5,972 |
| Nov 25, 2025 | 1,649.00 | 1,718.00 | 1,620.00 | 1,628.00 | 1,628.00 | -1.27% | 19,822 |
| Nov 24, 2025 | 1,693.00 | 1,694.00 | 1,640.00 | 1,649.00 | 1,649.00 | -2.60% | 8,092 |
| Nov 23, 2025 | 1,725.00 | 1,725.00 | 1,681.00 | 1,693.00 | 1,693.00 | -1.86% | 4,400 |
| Nov 20, 2025 | 1,721.00 | 1,799.00 | 1,688.00 | 1,725.00 | 1,725.00 | 1.00% | 15,107 |
| Nov 19, 2025 | 1,702.00 | 1,767.00 | 1,688.00 | 1,708.00 | 1,708.00 | 0.35% | 17,719 |
| Nov 18, 2025 | 1,731.00 | 1,731.00 | 1,691.00 | 1,702.00 | 1,702.00 | -1.68% | 21,603 |
| Nov 17, 2025 | 1,737.00 | 1,787.00 | 1,719.00 | 1,731.00 | 1,731.00 | -0.35% | 4,832 |
| Nov 16, 2025 | 1,742.00 | 1,788.00 | 1,703.00 | 1,737.00 | 1,737.00 | -0.29% | 15,167 |
| Nov 13, 2025 | 1,794.00 | 1,794.00 | 1,707.00 | 1,742.00 | 1,742.00 | 0.93% | 7,708 |
| Nov 12, 2025 | 1,794.00 | 1,854.00 | 1,680.00 | 1,726.00 | 1,726.00 | -3.79% | 122,226 |
| Nov 11, 2025 | 1,800.00 | 1,823.00 | 1,780.00 | 1,794.00 | 1,794.00 | -0.22% | 21,893 |
| Nov 10, 2025 | 1,710.00 | 1,820.00 | 1,680.00 | 1,798.00 | 1,798.00 | 5.33% | 137,569 |
| Nov 9, 2025 | 1,665.00 | 1,719.00 | 1,618.00 | 1,707.00 | 1,707.00 | 2.52% | 41,253 |
| Nov 6, 2025 | 1,700.00 | 1,700.00 | 1,649.00 | 1,665.00 | 1,665.00 | -2.06% | 76,227 |
| Nov 5, 2025 | 1,709.00 | 1,716.00 | 1,623.00 | 1,700.00 | 1,700.00 | -0.53% | 13,069 |
| Nov 4, 2025 | 1,701.00 | 1,719.00 | 1,679.00 | 1,709.00 | 1,709.00 | 0.47% | 4,260 |
| Nov 3, 2025 | 1,677.00 | 1,717.00 | 1,677.00 | 1,701.00 | 1,701.00 | 1.43% | 1,095 |
| Nov 2, 2025 | 1,680.00 | 1,680.00 | 1,629.00 | 1,677.00 | 1,677.00 | -0.18% | 733 |
| Oct 30, 2025 | 1,681.00 | 1,699.00 | 1,655.00 | 1,680.00 | 1,680.00 | -0.06% | 10,704 |
| Oct 29, 2025 | 1,672.00 | 1,709.00 | 1,641.00 | 1,681.00 | 1,681.00 | 0.54% | 6,496 |
| Oct 28, 2025 | 1,661.00 | 1,702.00 | 1,661.00 | 1,672.00 | 1,672.00 | 0.66% | 8,151 |
| Oct 27, 2025 | 1,627.00 | 1,686.00 | 1,615.00 | 1,661.00 | 1,661.00 | 2.09% | 44,766 |
| Oct 26, 2025 | 1,617.00 | 1,653.00 | 1,588.00 | 1,627.00 | 1,627.00 | 0.62% | 20,389 |
| Oct 23, 2025 | 1,640.00 | 1,642.00 | 1,597.00 | 1,617.00 | 1,617.00 | -1.40% | 12,048 |
| Oct 22, 2025 | 1,640.00 | 1,640.00 | 1,639.00 | 1,640.00 | 1,640.00 | - | 11,925 |
| Oct 21, 2025 | 1,631.00 | 1,678.00 | 1,581.00 | 1,640.00 | 1,640.00 | 0.55% | 19,979 |
| Oct 20, 2025 | 1,613.00 | 1,725.00 | 1,615.00 | 1,631.00 | 1,631.00 | 1.12% | 17,929 |
| Oct 19, 2025 | 1,673.00 | 1,648.00 | 1,588.00 | 1,613.00 | 1,613.00 | -3.59% | 9,206 |