Turbogen Ltd (TLV:TURB)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,783.00
-14.00 (-0.78%)
Apr 29, 2026, 11:33 AM IDT
Turbogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,794.00 | 1,883.00 | 1,763.00 | 1,797.00 | 1,797.00 | 0.17% | 7,212 |
| Apr 27, 2026 | 1,859.00 | 1,875.00 | 1,780.00 | 1,794.00 | 1,794.00 | -3.50% | 20,758 |
| Apr 24, 2026 | 1,818.00 | 1,899.00 | 1,818.00 | 1,859.00 | 1,859.00 | 0.43% | 6,953 |
| Apr 23, 2026 | 1,880.00 | 1,900.00 | 1,808.00 | 1,851.00 | 1,851.00 | -1.54% | 19,400 |
| Apr 20, 2026 | 1,890.00 | 1,897.00 | 1,850.00 | 1,880.00 | 1,880.00 | -1.73% | 14,176 |
| Apr 17, 2026 | 1,940.00 | 1,940.00 | 1,844.00 | 1,913.00 | 1,913.00 | 2.68% | 23,365 |
| Apr 16, 2026 | 1,900.00 | 1,980.00 | 1,851.00 | 1,863.00 | 1,863.00 | -2.31% | 47,736 |
| Apr 15, 2026 | 1,956.00 | 1,980.00 | 1,900.00 | 1,907.00 | 1,907.00 | -2.51% | 11,248 |
| Apr 14, 2026 | 1,968.00 | 1,980.00 | 1,925.00 | 1,956.00 | 1,956.00 | -0.61% | 18,230 |
| Apr 13, 2026 | 1,987.00 | 1,985.00 | 1,911.00 | 1,968.00 | 1,968.00 | -0.96% | 13,491 |
| Apr 10, 2026 | 1,996.00 | 2,000.00 | 1,968.00 | 1,987.00 | 1,987.00 | -0.45% | 7,601 |
| Apr 9, 2026 | 1,905.00 | 2,072.00 | 1,905.00 | 1,996.00 | 1,996.00 | 0.60% | 15,625 |
| Apr 6, 2026 | 2,016.00 | 2,077.00 | 1,949.00 | 1,984.00 | 1,984.00 | -1.54% | 7,428 |
| Apr 3, 2026 | 2,000.00 | 2,070.00 | 1,965.00 | 2,015.00 | 2,015.00 | 3.02% | 4,769 |
| Mar 31, 2026 | 1,993.00 | 2,009.00 | 1,876.00 | 1,956.00 | 1,956.00 | -1.86% | 26,704 |
| Mar 30, 2026 | 2,235.00 | 2,235.00 | 1,961.00 | 1,993.00 | 1,993.00 | -10.83% | 36,515 |
| Mar 27, 2026 | 2,031.00 | 2,235.00 | 1,988.00 | 2,235.00 | 2,235.00 | 10.04% | 13,736 |
| Mar 26, 2026 | 2,000.00 | 2,130.00 | 2,000.00 | 2,031.00 | 2,031.00 | -3.24% | 26,696 |
| Mar 25, 2026 | 2,200.00 | 2,287.00 | 2,011.00 | 2,099.00 | 2,099.00 | -0.29% | 27,042 |
| Mar 24, 2026 | 2,100.00 | 2,168.00 | 1,949.00 | 2,105.00 | 2,105.00 | 4.41% | 36,638 |
| Mar 23, 2026 | 2,007.00 | 2,101.00 | 1,924.00 | 2,016.00 | 2,016.00 | 0.45% | 39,940 |
| Mar 20, 2026 | 1,990.00 | 2,045.00 | 1,964.00 | 2,007.00 | 2,007.00 | 1.72% | 7,210 |
| Mar 19, 2026 | 1,996.00 | 2,045.00 | 1,926.00 | 1,973.00 | 1,973.00 | -1.15% | 9,809 |
| Mar 18, 2026 | 1,983.00 | 2,045.00 | 1,932.00 | 1,996.00 | 1,996.00 | 0.66% | 24,012 |
| Mar 17, 2026 | 2,098.00 | 2,100.00 | 1,974.00 | 1,983.00 | 1,983.00 | -5.48% | 43,142 |
| Mar 16, 2026 | 2,213.00 | 2,300.00 | 2,090.00 | 2,098.00 | 2,098.00 | -5.20% | 34,930 |
| Mar 13, 2026 | 2,100.00 | 2,270.00 | 2,100.00 | 2,213.00 | 2,213.00 | -2.68% | 27,833 |
| Mar 12, 2026 | 2,300.00 | 2,404.00 | 2,150.00 | 2,274.00 | 2,274.00 | -3.07% | 69,493 |
| Mar 11, 2026 | 2,104.00 | 2,358.00 | 2,104.00 | 2,346.00 | 2,346.00 | 1.96% | 29,836 |
| Mar 10, 2026 | 2,289.00 | 2,341.00 | 2,124.00 | 2,301.00 | 2,301.00 | 0.57% | 52,654 |
| 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 |