Turbogen Ltd (TLV:TURB)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,701.00
-27.00 (-1.56%)
At close: Dec 4, 2025
Turbogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 1,706.00 | 1,724.00 | 1,613.00 | 1,673.00 | 1,673.00 | -1.93% | 27,160 |
| Oct 15, 2025 | 1,677.00 | 1,740.00 | 1,630.00 | 1,706.00 | 1,706.00 | 1.97% | 17,340 |
| Oct 12, 2025 | 1,682.00 | 1,683.00 | 1,657.00 | 1,673.00 | 1,673.00 | -0.54% | 5,574 |
| Oct 9, 2025 | 1,619.00 | 1,747.00 | 1,619.00 | 1,682.00 | 1,682.00 | 3.89% | 12,520 |
| Oct 8, 2025 | 1,660.00 | 1,643.00 | 1,612.00 | 1,619.00 | 1,619.00 | -2.47% | 16,433 |
| Oct 5, 2025 | 1,689.00 | 1,689.00 | 1,642.00 | 1,660.00 | 1,660.00 | -1.72% | 10,667 |
| Sep 30, 2025 | 1,642.00 | 1,743.00 | 1,613.00 | 1,689.00 | 1,689.00 | 2.86% | 30,069 |
| Sep 29, 2025 | 1,645.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | -0.18% | 134 |
| Sep 28, 2025 | 1,605.00 | 1,696.00 | 1,605.00 | 1,645.00 | 1,645.00 | 0.55% | 11,341 |
| Sep 25, 2025 | 1,646.00 | 1,672.00 | 1,605.00 | 1,636.00 | 1,636.00 | -0.61% | 5,508 |
| Sep 21, 2025 | 1,591.00 | 1,673.00 | 1,591.00 | 1,646.00 | 1,646.00 | 3.46% | 3,813 |
| Sep 18, 2025 | 1,588.00 | 1,622.00 | 1,588.00 | 1,591.00 | 1,591.00 | 2.38% | 28,552 |
| Sep 17, 2025 | 1,624.00 | 1,737.00 | 1,550.00 | 1,554.00 | 1,554.00 | -4.31% | 13,475 |
| Sep 16, 2025 | 1,637.00 | 1,692.00 | 1,591.00 | 1,624.00 | 1,624.00 | -0.79% | 22,192 |
| Sep 15, 2025 | 1,723.00 | 1,722.00 | 1,612.00 | 1,637.00 | 1,637.00 | -4.99% | 43,487 |
| Sep 14, 2025 | 1,730.00 | 1,730.00 | 1,720.00 | 1,723.00 | 1,723.00 | -0.40% | 3,880 |
| Sep 11, 2025 | 1,719.00 | 1,793.00 | 1,676.00 | 1,730.00 | 1,730.00 | 0.64% | 12,136 |
| Sep 10, 2025 | 1,752.00 | 1,799.00 | 1,711.00 | 1,719.00 | 1,719.00 | -1.88% | 9,685 |
| Sep 9, 2025 | 1,733.00 | 1,779.00 | 1,725.00 | 1,752.00 | 1,752.00 | 1.10% | 9,380 |
| Sep 8, 2025 | 1,775.00 | 1,775.00 | 1,722.00 | 1,733.00 | 1,733.00 | 1.46% | 8,457 |
| Sep 7, 2025 | 1,785.00 | 1,814.00 | 1,650.00 | 1,708.00 | 1,708.00 | -4.31% | 66,186 |
| Sep 4, 2025 | 1,860.00 | 1,947.00 | 1,785.00 | 1,785.00 | 1,785.00 | -4.03% | 73,218 |
| Sep 3, 2025 | 1,775.00 | 1,880.00 | 1,780.00 | 1,860.00 | 1,860.00 | 4.79% | 391,228 |
| Sep 2, 2025 | 1,799.00 | 1,817.00 | 1,758.00 | 1,775.00 | 1,775.00 | -1.33% | 3,699 |
| Sep 1, 2025 | 1,780.00 | 1,824.00 | 1,720.00 | 1,799.00 | 1,799.00 | 2.22% | 42,267 |
| Aug 31, 2025 | 1,791.00 | 1,799.00 | 1,732.00 | 1,760.00 | 1,760.00 | 0.28% | 50,537 |
| Aug 28, 2025 | 1,739.00 | 1,801.00 | 1,700.00 | 1,755.00 | 1,755.00 | 0.92% | 23,439 |
| Aug 27, 2025 | 1,645.00 | 1,744.00 | 1,635.00 | 1,739.00 | 1,739.00 | 5.71% | 50,450 |
| Aug 26, 2025 | 1,610.00 | 1,677.00 | 1,610.00 | 1,645.00 | 1,645.00 | 1.42% | 8,627 |
| Aug 25, 2025 | 1,639.00 | 1,659.00 | 1,601.00 | 1,622.00 | 1,622.00 | -1.04% | 16,862 |
| Aug 24, 2025 | 1,619.00 | 1,747.00 | 1,619.00 | 1,639.00 | 1,639.00 | 3.41% | 57,384 |
| Aug 21, 2025 | 1,533.00 | 1,600.00 | 1,550.00 | 1,585.00 | 1,585.00 | 3.39% | 7,564 |
| Aug 20, 2025 | 1,567.00 | 1,565.00 | 1,511.00 | 1,533.00 | 1,533.00 | -2.17% | 14,157 |
| Aug 19, 2025 | 1,590.00 | 1,643.00 | 1,561.00 | 1,567.00 | 1,567.00 | -1.45% | 8,163 |
| Aug 18, 2025 | 1,588.00 | 1,647.00 | 1,574.00 | 1,590.00 | 1,590.00 | 0.13% | 27,359 |
| Aug 17, 2025 | 1,594.00 | 1,660.00 | 1,571.00 | 1,588.00 | 1,588.00 | -0.38% | 3,011 |
| Aug 14, 2025 | 1,620.00 | 1,620.00 | 1,575.00 | 1,594.00 | 1,594.00 | -0.31% | 2,543 |
| Aug 13, 2025 | 1,568.00 | 1,607.00 | 1,554.00 | 1,599.00 | 1,599.00 | 1.98% | 17,831 |
| Aug 12, 2025 | 1,583.00 | 1,596.00 | 1,555.00 | 1,568.00 | 1,568.00 | -0.95% | 12,327 |
| Aug 11, 2025 | 1,589.00 | 1,589.00 | 1,566.00 | 1,583.00 | 1,583.00 | -0.38% | 14,411 |
| Aug 10, 2025 | 1,590.00 | 1,597.00 | 1,580.00 | 1,589.00 | 1,589.00 | 1.21% | 11,002 |
| Aug 7, 2025 | 1,597.00 | 1,597.00 | 1,560.00 | 1,570.00 | 1,570.00 | -0.82% | 49,987 |
| Aug 6, 2025 | 1,530.00 | 1,600.00 | 1,501.00 | 1,583.00 | 1,583.00 | 3.46% | 87,267 |
| Aug 5, 2025 | 1,614.00 | 1,626.00 | 1,505.00 | 1,530.00 | 1,530.00 | -3.16% | 22,645 |
| Aug 4, 2025 | 1,668.00 | 1,668.00 | 1,568.00 | 1,580.00 | 1,580.00 | -5.28% | 35,551 |
| Jul 31, 2025 | 1,652.00 | 1,750.00 | 1,652.00 | 1,668.00 | 1,668.00 | 0.97% | 14,392 |
| Jul 30, 2025 | 1,691.00 | 1,765.00 | 1,635.00 | 1,652.00 | 1,652.00 | -2.31% | 11,793 |
| Jul 29, 2025 | 1,758.00 | 1,762.00 | 1,680.00 | 1,691.00 | 1,691.00 | -3.81% | 18,861 |
| Jul 28, 2025 | 1,762.00 | 1,767.00 | 1,731.00 | 1,758.00 | 1,758.00 | -0.23% | 5,323 |
| Jul 27, 2025 | 1,743.00 | 1,793.00 | 1,715.00 | 1,762.00 | 1,762.00 | 1.09% | 25,480 |
| Jul 24, 2025 | 1,740.00 | 1,763.00 | 1,700.00 | 1,743.00 | 1,743.00 | 0.75% | 20,566 |
| Jul 23, 2025 | 1,662.00 | 1,730.00 | 1,657.00 | 1,730.00 | 1,730.00 | 4.09% | 47,713 |
| Jul 22, 2025 | 1,631.00 | 1,685.00 | 1,615.00 | 1,662.00 | 1,662.00 | 2.85% | 31,614 |
| Jul 21, 2025 | 1,548.00 | 1,628.00 | 1,547.00 | 1,616.00 | 1,616.00 | 4.39% | 32,813 |
| Jul 20, 2025 | 1,555.00 | 1,599.00 | 1,529.00 | 1,548.00 | 1,548.00 | 1.11% | 14,581 |
| Jul 17, 2025 | 1,600.00 | 1,640.00 | 1,500.00 | 1,531.00 | 1,531.00 | -4.07% | 48,532 |
| Jul 16, 2025 | 1,618.00 | 1,644.00 | 1,559.00 | 1,596.00 | 1,596.00 | -0.56% | 30,755 |
| Jul 15, 2025 | 1,726.00 | 1,726.00 | 1,572.00 | 1,605.00 | 1,605.00 | -5.75% | 54,506 |
| Jul 14, 2025 | 1,699.00 | 1,732.00 | 1,679.00 | 1,703.00 | 1,703.00 | 0.24% | 12,174 |
| Jul 13, 2025 | 1,837.00 | 1,837.00 | 1,682.00 | 1,699.00 | 1,699.00 | -5.51% | 16,585 |
| Jul 10, 2025 | 1,843.00 | 1,843.00 | 1,792.00 | 1,798.00 | 1,798.00 | -2.44% | 38,714 |
| Jul 9, 2025 | 1,847.00 | 1,854.00 | 1,780.00 | 1,843.00 | 1,843.00 | -0.22% | 26,987 |
| Jul 8, 2025 | 1,770.00 | 1,860.00 | 1,704.00 | 1,847.00 | 1,847.00 | 4.35% | 38,041 |
| Jul 7, 2025 | 1,851.00 | 1,851.00 | 1,685.00 | 1,770.00 | 1,770.00 | -2.48% | 74,889 |
| Jul 6, 2025 | 1,805.00 | 1,883.00 | 1,770.00 | 1,815.00 | 1,815.00 | 1.17% | 56,706 |