Unicorn Technologies - Limited Partnership (TLV:UNCT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 273.70
-9.50 (-3.35%)
Apr 28, 2026, 3:14 PM IDT
TLV:UNCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 283.20 | 273.80 | 273.70 | 273.70 | 273.70 | -3.35% | 6,771 |
| Apr 24, 2026 | 284.20 | 290.00 | 280.00 | 283.20 | 283.20 | -0.35% | 636 |
| Apr 23, 2026 | 284.10 | 284.40 | 284.10 | 284.20 | 284.20 | 0.04% | 893 |
| Apr 20, 2026 | 293.80 | 284.20 | 283.90 | 284.10 | 284.10 | -3.30% | 2,555 |
| Apr 17, 2026 | 295.00 | 290.00 | 290.00 | 293.80 | 293.80 | -0.41% | 170 |
| Apr 16, 2026 | 294.90 | 295.00 | 295.00 | 295.00 | 295.00 | 0.03% | 1,815 |
| Apr 15, 2026 | 293.40 | 294.90 | 294.90 | 294.90 | 294.90 | 0.51% | 5,000 |
| Apr 14, 2026 | 292.40 | 295.00 | 290.00 | 293.40 | 293.40 | 0.34% | 4,200 |
| Apr 13, 2026 | 293.00 | 293.90 | 293.00 | 292.40 | 292.40 | 0.62% | 400 |
| Apr 10, 2026 | 281.20 | 291.00 | 290.40 | 290.60 | 290.60 | 3.34% | 2,432 |
| Apr 9, 2026 | 288.70 | 288.70 | 273.40 | 281.20 | 281.20 | -2.60% | 4,560 |
| Apr 6, 2026 | 292.10 | 292.00 | 287.80 | 288.70 | 288.70 | -1.16% | 2,300 |
| Mar 27, 2026 | 291.40 | 294.00 | 294.00 | 292.10 | 292.10 | 0.24% | 200 |
| Mar 24, 2026 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | - | 1,016 |
| Mar 19, 2026 | 291.70 | 291.40 | 291.40 | 291.40 | 291.40 | -0.10% | 3,001 |
| Mar 18, 2026 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - | 180 |
| Mar 17, 2026 | 284.50 | 294.10 | 289.30 | 291.70 | 291.70 | 2.53% | 11,002 |
| Mar 16, 2026 | 281.60 | 291.00 | 281.60 | 284.50 | 284.50 | -2.37% | 2,980 |
| Mar 13, 2026 | 284.00 | 294.90 | 284.00 | 291.40 | 291.40 | 2.61% | 5,686 |
| Mar 10, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | 1,585 |
| Mar 9, 2026 | 290.90 | 292.80 | 284.00 | 284.00 | 284.00 | -2.37% | 23,280 |
| Mar 5, 2026 | 290.60 | 292.60 | 290.00 | 290.90 | 290.90 | 0.10% | 552 |
| Mar 4, 2026 | 285.50 | 292.60 | 285.50 | 290.60 | 290.60 | 1.79% | 4,232 |
| Mar 2, 2026 | 281.40 | 292.60 | 282.80 | 285.50 | 285.50 | 1.46% | 10,670 |
| Feb 27, 2026 | 279.90 | 285.00 | 285.00 | 281.40 | 281.40 | 0.54% | 200 |
| Feb 26, 2026 | 275.60 | 284.90 | 281.00 | 279.90 | 279.90 | 1.56% | 400 |
| Feb 25, 2026 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | - | 1,288 |
| Feb 24, 2026 | 285.20 | 275.60 | 275.60 | 275.60 | 275.60 | -3.37% | 3,577 |
| Feb 23, 2026 | 292.70 | 292.70 | 282.50 | 285.20 | 285.20 | -2.43% | 2,377 |
| Feb 20, 2026 | 289.00 | 292.60 | 289.00 | 292.30 | 292.30 | 1.14% | 1,940 |
| Feb 19, 2026 | 287.50 | 292.60 | 292.60 | 289.00 | 289.00 | 0.52% | 200 |
| Feb 18, 2026 | 276.40 | 292.80 | 281.90 | 287.50 | 287.50 | 4.02% | 4,670 |
| Feb 17, 2026 | 283.90 | 284.00 | 274.20 | 276.40 | 276.40 | -2.64% | 24,266 |
| Feb 16, 2026 | 284.00 | 284.00 | 283.00 | 283.90 | 283.90 | 0.04% | 5,667 |
| Feb 13, 2026 | 283.40 | 283.90 | 283.50 | 283.80 | 283.80 | 0.14% | 1,356 |
| Feb 12, 2026 | 280.50 | 283.90 | 283.00 | 283.40 | 283.40 | 1.03% | 655 |
| Feb 11, 2026 | 286.00 | 284.00 | 274.50 | 280.50 | 280.50 | -1.92% | 11,510 |
| Feb 10, 2026 | 295.00 | 295.00 | 286.00 | 286.00 | 286.00 | -1.85% | 11,849 |
| Feb 9, 2026 | 290.80 | 295.00 | 290.80 | 291.40 | 291.40 | 0.21% | 1,575 |
| Feb 6, 2026 | 289.80 | 291.20 | 291.20 | 290.80 | 290.80 | 0.35% | 500 |
| Feb 5, 2026 | 297.00 | 287.00 | 287.00 | 289.80 | 289.80 | -2.42% | 500 |
| Feb 3, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 2.56% | 3,170 |
| Feb 2, 2026 | 289.10 | 289.80 | 289.80 | 289.60 | 289.60 | 0.17% | 500 |
| Jan 29, 2026 | 284.30 | 292.90 | 292.90 | 289.10 | 289.10 | 1.69% | 400 |
| Jan 28, 2026 | 292.00 | 292.00 | 282.00 | 284.30 | 284.30 | -2.57% | 1,300 |
| Jan 27, 2026 | 282.20 | 292.90 | 291.60 | 291.80 | 291.80 | 3.40% | 2,199 |
| Jan 26, 2026 | 292.00 | 282.20 | 282.20 | 282.20 | 282.20 | -3.36% | 2,439 |
| Jan 22, 2026 | 292.80 | 292.80 | 292.00 | 292.00 | 292.00 | -0.27% | 3,876 |
| Jan 21, 2026 | 293.00 | 292.80 | 292.40 | 292.80 | 292.80 | -0.07% | 2,182 |
| Jan 20, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | 459 |
| Jan 19, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | 1,100 |
| Jan 16, 2026 | 296.00 | 293.00 | 293.00 | 293.00 | 293.00 | -1.01% | 700 |
| Jan 15, 2026 | 293.60 | 299.60 | 293.00 | 296.00 | 296.00 | 0.82% | 2,600 |
| Jan 14, 2026 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | - | 10 |
| Jan 13, 2026 | 291.30 | 299.00 | 291.10 | 293.60 | 293.60 | 0.79% | 6,260 |
| Jan 12, 2026 | 295.10 | 295.10 | 290.00 | 291.30 | 291.30 | -1.29% | 3,456 |
| Jan 9, 2026 | 292.50 | 299.00 | 299.00 | 295.10 | 295.10 | 0.89% | 280 |
| Jan 8, 2026 | 292.00 | 299.00 | 290.00 | 292.50 | 292.50 | 0.17% | 8,954 |
| Jan 7, 2026 | 286.60 | 299.00 | 286.60 | 292.00 | 292.00 | 1.88% | 5,357 |
| Jan 6, 2026 | 282.90 | 289.00 | 284.50 | 286.60 | 286.60 | 1.31% | 3,167 |
| Jan 5, 2026 | 280.00 | 289.00 | 280.00 | 282.90 | 282.90 | 1.04% | 5,922 |
| Jan 1, 2026 | 280.90 | 289.00 | 265.00 | 280.00 | 280.00 | -0.32% | 4,290 |
| Dec 31, 2025 | 282.20 | 289.00 | 270.00 | 280.90 | 280.90 | -0.46% | 17,373 |
| Dec 30, 2025 | 273.30 | 289.00 | 281.30 | 282.20 | 282.20 | 3.26% | 8,912 |
| Dec 29, 2025 | 273.00 | 282.00 | 273.00 | 273.30 | 273.30 | 0.11% | 10,053 |
| Dec 28, 2025 | 278.70 | 278.70 | 269.30 | 273.00 | 273.00 | -2.05% | 3,421 |
| Dec 25, 2025 | 265.20 | 282.00 | 265.20 | 278.70 | 278.70 | 1.57% | 948 |
| Dec 24, 2025 | 277.10 | 277.10 | 268.00 | 274.40 | 274.40 | -0.97% | 3,984 |
| Dec 23, 2025 | 282.00 | 282.00 | 266.10 | 277.10 | 277.10 | 0.98% | 1,082 |
| Dec 22, 2025 | 273.00 | 282.00 | 263.90 | 274.40 | 274.40 | 2.85% | 8,919 |
| Dec 21, 2025 | 272.10 | 273.00 | 261.90 | 266.80 | 266.80 | -1.95% | 7,261 |
| Dec 18, 2025 | 277.00 | 277.00 | 277.00 | 272.10 | 272.10 | 0.89% | 215 |
| Dec 17, 2025 | 265.90 | 277.00 | 267.20 | 269.70 | 269.70 | 1.43% | 1,987 |
| Dec 16, 2025 | 271.50 | 272.40 | 261.50 | 265.90 | 265.90 | -1.55% | 10,196 |
| Dec 15, 2025 | 279.90 | 279.90 | 270.00 | 270.10 | 270.10 | -3.50% | 6,972 |
| Dec 14, 2025 | 274.90 | 280.00 | 280.00 | 279.90 | 279.90 | 1.82% | 643 |
| Dec 11, 2025 | 270.40 | 280.00 | 266.00 | 274.90 | 274.90 | 1.66% | 5,771 |
| Dec 10, 2025 | 285.00 | 285.00 | 265.00 | 270.40 | 270.40 | -4.65% | 14,994 |
| Dec 9, 2025 | 299.80 | 297.90 | 271.20 | 283.60 | 283.60 | -5.40% | 3,901 |
| Dec 8, 2025 | 300.00 | 301.00 | 286.00 | 299.80 | 299.80 | 0.60% | 1,820 |
| Dec 7, 2025 | 297.40 | 301.50 | 296.00 | 298.00 | 298.00 | 0.30% | 4,355 |
| Dec 4, 2025 | 307.00 | 307.00 | 296.70 | 297.10 | 297.10 | -1.98% | 1,578 |
| Dec 3, 2025 | 304.80 | 305.70 | 300.00 | 303.10 | 303.10 | -0.56% | 2,894 |
| Dec 2, 2025 | 307.00 | 307.00 | 303.00 | 304.80 | 304.80 | 0.69% | 1,830 |
| Dec 1, 2025 | 303.10 | 303.10 | 303.00 | 302.70 | 302.70 | 0.36% | 523 |
| Nov 30, 2025 | 302.90 | 302.90 | 300.00 | 301.60 | 301.60 | -0.43% | 3,340 |
| Nov 27, 2025 | 304.50 | 304.50 | 301.00 | 302.90 | 302.90 | -0.03% | 4,511 |
| Nov 26, 2025 | 309.40 | 309.40 | 302.00 | 303.00 | 303.00 | -2.07% | 7,938 |
| Nov 25, 2025 | 310.00 | 337.00 | 302.10 | 309.40 | 309.40 | -1.28% | 48,832 |
| Nov 24, 2025 | 308.00 | 322.00 | 300.00 | 313.40 | 313.40 | 3.91% | 112,859 |
| Nov 23, 2025 | 295.00 | 310.80 | 295.00 | 301.60 | 301.60 | 0.53% | 62,055 |
| Nov 20, 2025 | 318.30 | 310.00 | 300.00 | 300.00 | 300.00 | -5.75% | 13,925 |
| Nov 19, 2025 | 319.80 | 328.00 | 310.00 | 318.30 | 318.30 | -0.47% | 2,440 |
| Nov 18, 2025 | 320.00 | 320.00 | 319.70 | 319.80 | 319.80 | -0.06% | 1,300 |
| Nov 17, 2025 | 322.20 | 320.60 | 320.00 | 320.00 | 320.00 | -0.68% | 10,400 |
| Nov 16, 2025 | 342.30 | 349.90 | 301.40 | 322.20 | 322.20 | -5.87% | 2,083 |
| Nov 13, 2025 | 356.30 | 360.00 | 340.10 | 342.30 | 342.30 | -3.93% | 6,087 |
| Nov 12, 2025 | 336.40 | 365.00 | 347.00 | 356.30 | 356.30 | -1.22% | 10,405 |
| Nov 11, 2025 | 354.50 | 366.00 | 345.00 | 360.70 | 336.42 | 1.75% | 2,199 |
| Nov 10, 2025 | 358.10 | 390.00 | 315.10 | 354.50 | 330.64 | -1.01% | 40,702 |