Unic-tech, Limited Partnership (TLV:UNTC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 100.80
-3.80 (-3.63%)
At close: Dec 4, 2025
TLV:UNTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 112.00 | 112.00 | 100.00 | 100.80 | 100.80 | -3.63% | 16,486 |
| Dec 3, 2025 | 109.80 | 109.80 | 109.80 | 104.60 | 104.60 | 0.58% | 180 |
| Dec 2, 2025 | 103.70 | 110.00 | 101.00 | 104.00 | 104.00 | 0.29% | 20,422 |
| Dec 1, 2025 | 122.00 | 122.00 | 101.00 | 103.70 | 103.70 | -9.51% | 46,158 |
| Nov 30, 2025 | 115.30 | 120.00 | 109.70 | 114.60 | 114.60 | 5.23% | 17,610 |
| Nov 27, 2025 | 115.90 | 115.90 | 105.00 | 108.90 | 108.90 | 0.37% | 22,425 |
| Nov 26, 2025 | 115.90 | 115.90 | 115.90 | 108.50 | 108.50 | 0.09% | 20 |
| Nov 25, 2025 | 115.50 | 115.50 | 108.20 | 108.40 | 108.40 | -4.49% | 4,718 |
| Nov 24, 2025 | 113.80 | 115.90 | 113.30 | 113.50 | 113.50 | 1.43% | 75,431 |
| Nov 23, 2025 | 124.90 | 129.00 | 110.00 | 111.90 | 111.90 | -4.44% | 77,071 |
| Nov 20, 2025 | 123.80 | 123.80 | 123.80 | 117.10 | 117.10 | - | 1 |
| Nov 18, 2025 | 124.80 | 124.80 | 116.60 | 117.10 | 117.10 | -4.72% | 9,112 |
| Nov 17, 2025 | 125.00 | 124.00 | 120.40 | 122.90 | 122.90 | -1.68% | 4,916 |
| Nov 16, 2025 | 126.80 | 126.80 | 123.90 | 125.00 | 125.00 | 4.34% | 1,934 |
| Nov 13, 2025 | 122.00 | 125.00 | 114.00 | 119.80 | 119.80 | 4.72% | 17,144 |
| Nov 12, 2025 | 110.30 | 117.90 | 110.00 | 114.40 | 114.40 | 3.72% | 44,504 |
| Nov 11, 2025 | 123.00 | 123.00 | 123.00 | 110.30 | 110.30 | 0.09% | 12 |
| Nov 10, 2025 | 123.00 | 123.00 | 107.90 | 110.20 | 110.20 | -2.39% | 40,583 |
| Nov 9, 2025 | 112.20 | 119.90 | 109.70 | 112.90 | 112.90 | 0.62% | 30,704 |
| Nov 6, 2025 | 124.00 | 124.00 | 110.80 | 112.20 | 112.20 | -3.03% | 14,284 |
| Nov 5, 2025 | 115.90 | 118.00 | 110.30 | 115.70 | 115.70 | -0.17% | 10,043 |
| Nov 4, 2025 | 125.00 | 125.00 | 112.00 | 115.90 | 115.90 | 1.67% | 11,831 |
| Nov 3, 2025 | 125.00 | 125.00 | 113.00 | 114.00 | 114.00 | 1.15% | 20,588 |
| Nov 2, 2025 | 121.00 | 121.00 | 112.50 | 112.70 | 112.70 | 1.44% | 11,943 |
| Oct 30, 2025 | 114.10 | 124.90 | 109.00 | 111.10 | 111.10 | -2.63% | 37,239 |
| Oct 29, 2025 | 116.00 | 117.40 | 110.80 | 114.10 | 114.10 | -1.64% | 8,094 |
| Oct 28, 2025 | 120.80 | 128.50 | 111.00 | 116.00 | 116.00 | -3.97% | 73,434 |
| Oct 27, 2025 | 125.00 | 125.00 | 119.00 | 120.80 | 120.80 | 5.13% | 4,561 |
| Oct 26, 2025 | 119.30 | 118.00 | 112.90 | 114.90 | 114.90 | -3.69% | 5,742 |
| Oct 23, 2025 | 117.00 | 124.30 | 117.00 | 119.30 | 119.30 | -1.81% | 34,010 |
| Oct 22, 2025 | 114.50 | 133.50 | 110.00 | 121.50 | 121.50 | 6.11% | 184,097 |
| Oct 21, 2025 | 125.00 | 125.00 | 111.00 | 114.50 | 114.50 | -2.72% | 26,305 |
| Oct 20, 2025 | 125.00 | 125.00 | 115.40 | 117.70 | 117.70 | 1.99% | 5,838 |
| Oct 19, 2025 | 127.80 | 127.80 | 112.30 | 115.40 | 115.40 | -3.19% | 24,032 |
| Oct 16, 2025 | 125.00 | 125.00 | 115.70 | 119.20 | 119.20 | -2.38% | 29,461 |
| Oct 15, 2025 | 130.00 | 130.00 | 122.00 | 122.10 | 122.10 | 1.50% | 8,296 |
| Oct 12, 2025 | 130.00 | 130.00 | 120.00 | 120.30 | 120.30 | 1.52% | 22,069 |
| Oct 9, 2025 | 115.00 | 124.00 | 108.70 | 118.50 | 118.50 | 5.24% | 70,714 |
| Oct 8, 2025 | 111.00 | 117.00 | 111.00 | 112.60 | 112.60 | -4.25% | 5,250 |
| Oct 5, 2025 | 112.80 | 124.00 | 110.10 | 117.60 | 117.60 | 4.26% | 65,971 |
| Sep 30, 2025 | 108.20 | 136.00 | 108.90 | 112.80 | 112.80 | 4.25% | 56,980 |
| Sep 29, 2025 | 105.50 | 109.00 | 105.40 | 108.20 | 108.20 | 2.56% | 62,050 |
| Sep 28, 2025 | 109.00 | 109.00 | 102.90 | 105.50 | 105.50 | -0.09% | 11,697 |
| Sep 25, 2025 | 108.70 | 108.70 | 104.00 | 105.60 | 105.60 | 2.03% | 32,712 |
| Sep 21, 2025 | 98.10 | 108.90 | 98.10 | 103.50 | 103.50 | 2.27% | 6,895 |
| Sep 18, 2025 | 108.90 | 108.90 | 108.90 | 101.20 | 101.20 | 0.20% | 40 |
| Sep 17, 2025 | 100.00 | 109.90 | 100.00 | 101.00 | 101.00 | 1.00% | 11,100 |
| Sep 16, 2025 | 108.00 | 108.00 | 99.30 | 100.00 | 100.00 | -0.20% | 9,592 |
| Sep 15, 2025 | 107.30 | 107.30 | 100.00 | 100.20 | 100.20 | -6.62% | 4,355 |
| Sep 14, 2025 | 106.30 | 115.00 | 106.30 | 107.30 | 107.30 | 0.94% | 17,015 |
| Sep 11, 2025 | 112.00 | 112.00 | 105.00 | 106.30 | 106.30 | 0.28% | 71,804 |
| Sep 10, 2025 | 100.00 | 125.00 | 94.00 | 106.00 | 106.00 | 9.62% | 299,735 |
| Sep 9, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - | 50 |
| Sep 8, 2025 | 102.00 | 102.00 | 94.40 | 96.70 | 96.70 | 1.79% | 116,357 |
| Sep 7, 2025 | 95.90 | 107.30 | 91.20 | 95.00 | 95.00 | -0.94% | 24,401 |
| Sep 4, 2025 | 95.80 | 99.10 | 92.70 | 95.90 | 95.90 | 0.10% | 15,330 |
| Sep 3, 2025 | 91.90 | 98.40 | 89.50 | 95.80 | 95.80 | 4.24% | 20,542 |
| Sep 2, 2025 | 97.40 | 91.90 | 91.90 | 91.90 | 91.90 | -5.65% | 2,600 |
| Aug 27, 2025 | 96.20 | 99.80 | 96.00 | 97.40 | 97.40 | -10.40% | 8,375 |
| Aug 26, 2025 | 115.20 | 115.20 | 108.70 | 108.70 | 102.76 | -5.64% | 3,430 |
| Aug 25, 2025 | 112.50 | 125.80 | 115.00 | 115.20 | 108.90 | 2.40% | 21,367 |
| Aug 24, 2025 | 120.90 | 118.60 | 111.00 | 112.50 | 106.35 | -6.95% | 17,212 |
| Aug 21, 2025 | 133.00 | 133.00 | 120.90 | 120.90 | 114.29 | 1.34% | 10,380 |
| Aug 20, 2025 | 122.50 | 125.40 | 118.10 | 119.30 | 112.78 | -2.61% | 2,949 |
| Aug 19, 2025 | 135.20 | 127.20 | 119.00 | 122.50 | 115.80 | -9.39% | 18,992 |
| Aug 17, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 127.81 | - | 248 |
| Aug 14, 2025 | 133.40 | 154.00 | 135.10 | 135.20 | 127.81 | 1.35% | 5,956 |
| Aug 13, 2025 | 133.10 | 154.50 | 133.00 | 133.40 | 126.10 | 0.23% | 10,883 |
| Aug 12, 2025 | 155.00 | 155.00 | 155.00 | 133.10 | 125.82 | - | - |
| Aug 11, 2025 | 141.50 | 141.50 | 124.80 | 133.10 | 125.82 | -5.94% | 12,619 |
| Aug 7, 2025 | 155.00 | 155.00 | 155.00 | 141.50 | 133.76 | - | 1 |
| Aug 6, 2025 | 158.10 | 149.10 | 139.30 | 141.50 | 133.76 | -10.50% | 7,959 |
| Aug 5, 2025 | 138.40 | 158.10 | 138.40 | 158.10 | 149.45 | 14.23% | 1,459 |
| Jul 31, 2025 | 151.10 | 143.00 | 136.00 | 138.40 | 130.83 | -8.41% | 23,450 |
| Jul 30, 2025 | 163.60 | 152.20 | 146.30 | 151.10 | 142.84 | -7.64% | 1,979 |
| Jul 29, 2025 | 165.00 | 165.00 | 165.00 | 163.60 | 154.65 | 8.78% | 1,263 |
| Jul 28, 2025 | 148.80 | 170.00 | 147.00 | 150.40 | 142.18 | 1.08% | 6,579 |
| Jul 21, 2025 | 161.00 | 161.00 | 143.00 | 148.80 | 140.66 | 1.02% | 10,038 |
| Jul 20, 2025 | 147.30 | 147.40 | 147.30 | 147.30 | 139.24 | - | 4,488 |
| Jul 17, 2025 | 147.80 | 152.00 | 141.50 | 147.30 | 139.24 | -0.34% | 13,151 |
| Jul 16, 2025 | 155.00 | 147.80 | 147.80 | 147.80 | 139.72 | -4.65% | 1,699 |
| Jul 15, 2025 | 144.00 | 160.00 | 144.00 | 155.00 | 146.52 | 14.05% | 10,536 |
| Jul 14, 2025 | 142.00 | 142.00 | 142.00 | 135.90 | 128.47 | - | 2 |
| Jul 13, 2025 | 144.10 | 135.90 | 135.90 | 135.90 | 128.47 | -5.69% | 1,799 |
| Jul 10, 2025 | 144.50 | 144.00 | 144.00 | 144.10 | 136.22 | -0.28% | 1,169 |
| Jul 9, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 136.60 | - | 326 |
| Jul 8, 2025 | 150.00 | 150.00 | 150.00 | 144.50 | 136.60 | - | 1 |
| Jul 7, 2025 | 150.00 | 155.00 | 142.30 | 144.50 | 136.60 | 2.85% | 681 |
| Jul 6, 2025 | 145.90 | 146.10 | 138.00 | 140.50 | 132.82 | -3.70% | 9,763 |
| Jul 3, 2025 | 155.00 | 155.10 | 140.90 | 145.90 | 137.92 | 2.75% | 4,878 |
| Jul 2, 2025 | 155.10 | 155.10 | 141.00 | 142.00 | 134.23 | 0.64% | 6,421 |
| Jul 1, 2025 | 134.70 | 198.20 | 125.00 | 141.10 | 133.38 | 12.88% | 31,046 |
| Jun 30, 2025 | 134.50 | 134.50 | 134.50 | 125.00 | 118.16 | 0.08% | 9 |
| Jun 29, 2025 | 134.90 | 134.90 | 123.90 | 124.90 | 118.07 | 5.49% | 4,017 |
| Jun 26, 2025 | 132.00 | 132.00 | 115.00 | 118.40 | 111.93 | -3.50% | 9,293 |
| Jun 25, 2025 | 132.00 | 132.00 | 119.90 | 122.70 | 115.99 | 0.99% | 1,119 |
| Jun 24, 2025 | 132.10 | 132.10 | 114.00 | 121.50 | 114.86 | -4.78% | 18,040 |
| Jun 23, 2025 | 132.10 | 128.10 | 125.00 | 127.60 | 120.62 | -3.41% | 2,299 |
| Jun 22, 2025 | 147.90 | 147.90 | 147.90 | 132.10 | 124.88 | - | 1 |
| Jun 19, 2025 | 147.90 | 147.90 | 130.70 | 132.10 | 124.88 | -3.44% | 10,845 |