Unic-tech, Limited Partnership (TLV:UNTC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 96.80
-8.10 (-7.72%)
Apr 28, 2026, 5:24 PM IDT
TLV:UNTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 111.10 | 111.10 | 101.80 | 104.90 | 104.90 | -5.58% | 5,651 |
| Apr 24, 2026 | 101.00 | 114.90 | 102.30 | 111.10 | 111.10 | 10.00% | 35,448 |
| Apr 23, 2026 | 101.00 | 109.00 | 109.00 | 101.00 | 101.00 | - | 5 |
| Apr 20, 2026 | 110.00 | 110.00 | 99.00 | 101.00 | 101.00 | -8.18% | 13,744 |
| Apr 17, 2026 | 107.00 | 119.00 | 104.00 | 110.00 | 110.00 | 8.06% | 67,485 |
| Apr 16, 2026 | 107.00 | 107.00 | 101.70 | 101.80 | 101.80 | 0.10% | 1,986 |
| Apr 15, 2026 | 108.00 | 108.00 | 108.00 | 101.70 | 101.70 | 0.39% | 121 |
| Apr 14, 2026 | 107.80 | 107.80 | 101.20 | 101.30 | 101.30 | -6.03% | 4,057 |
| Apr 13, 2026 | 98.80 | 110.00 | 102.00 | 107.80 | 107.80 | 9.11% | 2,884 |
| Apr 10, 2026 | 102.30 | 114.40 | 95.00 | 98.80 | 98.80 | -3.42% | 14,409 |
| Apr 9, 2026 | 102.40 | 108.70 | 97.30 | 102.30 | 102.30 | 10.36% | 41,967 |
| Apr 6, 2026 | 102.40 | 98.30 | 92.00 | 92.70 | 92.70 | -9.47% | 32,762 |
| Apr 3, 2026 | 102.30 | 114.50 | 114.50 | 102.40 | 102.40 | 0.10% | 20 |
| Mar 31, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - | 20 |
| Mar 30, 2026 | 103.40 | 103.40 | 100.00 | 102.30 | 102.30 | 2.40% | 17,376 |
| Mar 27, 2026 | 97.40 | 100.40 | 97.40 | 99.90 | 99.90 | 2.57% | 3,569 |
| Mar 26, 2026 | 103.90 | 103.90 | 97.30 | 97.40 | 97.40 | -4.04% | 2,520 |
| Mar 25, 2026 | 105.90 | 105.90 | 100.00 | 101.50 | 101.50 | 1.40% | 18,664 |
| Mar 24, 2026 | 104.00 | 104.00 | 98.30 | 100.10 | 100.10 | -1.77% | 8,858 |
| Mar 20, 2026 | 107.90 | 107.90 | 99.00 | 101.90 | 101.90 | -5.56% | 6,290 |
| Mar 19, 2026 | 108.00 | 108.00 | 108.00 | 107.90 | 107.90 | 3.06% | 1,820 |
| Mar 18, 2026 | 104.90 | 105.00 | 103.30 | 104.70 | 104.70 | 4.60% | 39,018 |
| Mar 17, 2026 | 100.10 | 100.10 | 100.00 | 100.10 | 100.10 | - | 806 |
| Mar 16, 2026 | 106.60 | 106.60 | 100.00 | 100.10 | 100.10 | -3.75% | 9,660 |
| Mar 13, 2026 | 100.40 | 104.00 | 104.00 | 104.00 | 104.00 | 3.59% | 2,000 |
| Mar 12, 2026 | 106.00 | 106.00 | 100.00 | 100.40 | 100.40 | -5.19% | 18,001 |
| Mar 11, 2026 | 110.00 | 106.00 | 105.00 | 105.90 | 105.90 | -3.73% | 3,921 |
| Mar 10, 2026 | 125.00 | 125.00 | 106.00 | 110.00 | 110.00 | -1.70% | 30,427 |
| Mar 9, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - | 5 |
| Mar 6, 2026 | 126.50 | 126.50 | 105.00 | 111.90 | 111.90 | -6.20% | 9,747 |
| Mar 5, 2026 | 108.70 | 130.00 | 108.00 | 119.30 | 119.30 | 9.75% | 14,193 |
| Mar 4, 2026 | 106.10 | 109.70 | 106.10 | 108.70 | 108.70 | 2.45% | 8,271 |
| Mar 2, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - | 1 |
| Feb 27, 2026 | 112.90 | 106.10 | 106.10 | 106.10 | 106.10 | -6.02% | 1,737 |
| Feb 26, 2026 | 105.00 | 122.00 | 108.70 | 112.90 | 112.90 | 7.52% | 4,801 |
| Feb 25, 2026 | 105.30 | 107.60 | 103.60 | 105.00 | 105.00 | -0.28% | 12,327 |
| Feb 24, 2026 | 103.60 | 122.00 | 103.60 | 105.30 | 105.30 | 1.64% | 6,925 |
| Feb 23, 2026 | 106.00 | 106.00 | 106.00 | 103.60 | 103.60 | - | 35 |
| Feb 20, 2026 | 109.90 | 109.90 | 109.90 | 103.60 | 103.60 | - | 10 |
| Feb 19, 2026 | 108.00 | 108.00 | 103.60 | 103.60 | 103.60 | 1.07% | 1,738 |
| Feb 18, 2026 | 109.90 | 109.90 | 101.20 | 102.50 | 102.50 | 3.33% | 2,774 |
| Feb 17, 2026 | 114.90 | 114.90 | 98.00 | 99.20 | 99.20 | -6.59% | 55,166 |
| Feb 16, 2026 | 122.00 | 122.00 | 104.20 | 106.20 | 106.20 | -2.12% | 4,947 |
| Feb 13, 2026 | 108.70 | 112.00 | 108.00 | 108.50 | 108.50 | -0.18% | 3,098 |
| Feb 12, 2026 | 110.00 | 110.00 | 108.70 | 108.70 | 108.70 | 4.02% | 2,420 |
| Feb 11, 2026 | 106.00 | 115.00 | 103.50 | 104.50 | 104.50 | 1.36% | 77,274 |
| Feb 10, 2026 | 130.90 | 130.90 | 101.00 | 103.10 | 103.10 | -4.18% | 56,600 |
| Feb 9, 2026 | 120.00 | 120.00 | 106.00 | 107.60 | 107.60 | -2.62% | 11,171 |
| Feb 6, 2026 | 116.00 | 116.00 | 110.50 | 110.50 | 110.50 | - | 3,016 |
| Feb 5, 2026 | 120.00 | 120.00 | 120.00 | 110.50 | 110.50 | 0.18% | 30 |
| Feb 4, 2026 | 130.00 | 130.00 | 105.00 | 110.30 | 110.30 | -9.07% | 34,391 |
| Feb 3, 2026 | 111.40 | 131.00 | 115.20 | 121.30 | 121.30 | 8.89% | 104,336 |
| Feb 2, 2026 | 132.30 | 132.30 | 104.00 | 111.40 | 111.40 | -6.07% | 170,866 |
| Jan 30, 2026 | 122.00 | 122.00 | 112.70 | 118.60 | 118.60 | 1.02% | 10,982 |
| Jan 29, 2026 | 101.30 | 140.00 | 101.30 | 117.40 | 117.40 | 15.89% | 390,051 |
| Jan 28, 2026 | 108.70 | 108.70 | 100.00 | 101.30 | 101.30 | -5.77% | 12,569 |
| Jan 27, 2026 | 112.40 | 112.40 | 112.40 | 107.50 | 107.50 | - | 10 |
| Jan 26, 2026 | 112.00 | 112.50 | 105.00 | 107.50 | 107.50 | -1.01% | 5,692 |
| Jan 23, 2026 | 110.00 | 112.50 | 101.50 | 108.60 | 108.60 | 8.49% | 2,121 |
| Jan 22, 2026 | 110.00 | 110.00 | 99.00 | 100.10 | 100.10 | -3.00% | 34,549 |
| Jan 21, 2026 | 113.00 | 113.00 | 102.00 | 103.20 | 103.20 | 2.38% | 32,701 |
| Jan 20, 2026 | 110.00 | 110.00 | 98.80 | 100.80 | 100.80 | -0.98% | 18,101 |
| Jan 19, 2026 | 100.40 | 113.00 | 100.40 | 101.80 | 101.80 | 1.39% | 22,642 |
| Jan 16, 2026 | 100.00 | 113.00 | 92.00 | 100.40 | 100.40 | 7.73% | 33,570 |
| Jan 15, 2026 | 100.00 | 100.00 | 90.20 | 93.20 | 93.20 | -6.89% | 136,562 |
| Jan 14, 2026 | 102.00 | 102.60 | 102.00 | 100.10 | 100.10 | 0.91% | 491 |
| Jan 13, 2026 | 102.20 | 102.20 | 102.20 | 99.20 | 99.20 | - | 25 |
| Jan 12, 2026 | 109.00 | 109.00 | 96.00 | 99.20 | 99.20 | -2.07% | 16,726 |
| Jan 9, 2026 | 109.00 | 109.00 | 109.00 | 101.30 | 101.30 | 2.84% | 510 |
| Jan 8, 2026 | 110.00 | 110.00 | 110.00 | 98.50 | 98.50 | 0.10% | 10 |
| Jan 7, 2026 | 113.00 | 113.00 | 96.50 | 98.40 | 98.40 | -11.27% | 93,823 |
| Jan 6, 2026 | 113.00 | 113.00 | 109.90 | 110.90 | 110.90 | 4.33% | 3,770 |
| Jan 5, 2026 | 113.00 | 113.00 | 113.00 | 106.30 | 106.30 | - | 10 |
| Jan 1, 2026 | 113.00 | 113.00 | 113.00 | 106.30 | 106.30 | 0.19% | 55 |
| Dec 31, 2025 | 111.80 | 111.80 | 105.00 | 106.10 | 106.10 | -3.89% | 44,787 |
| Dec 30, 2025 | 111.80 | 111.80 | 111.80 | 110.40 | 110.40 | - | 10 |
| Dec 29, 2025 | 111.50 | 111.50 | 111.50 | 110.40 | 110.40 | - | 12 |
| Dec 28, 2025 | 111.80 | 111.80 | 110.40 | 110.40 | 110.40 | 1.94% | 3,532 |
| Dec 25, 2025 | 110.80 | 111.80 | 104.40 | 108.30 | 108.30 | 3.34% | 19,491 |
| Dec 24, 2025 | 101.10 | 111.80 | 91.20 | 104.80 | 104.80 | 11.13% | 68,977 |
| Dec 23, 2025 | 101.10 | 101.10 | 92.10 | 94.30 | 94.30 | -2.58% | 5,555 |
| Dec 22, 2025 | 101.10 | 101.10 | 101.10 | 96.80 | 96.80 | - | 6 |
| Dec 21, 2025 | 102.00 | 98.00 | 96.40 | 96.80 | 96.80 | -5.10% | 2,208 |
| Dec 18, 2025 | 104.40 | 108.00 | 101.10 | 102.00 | 102.00 | -2.30% | 2,800 |
| Dec 17, 2025 | 101.70 | 105.00 | 103.00 | 104.40 | 104.40 | 2.65% | 3,540 |
| Dec 16, 2025 | 98.40 | 110.00 | 96.00 | 101.70 | 101.70 | 3.35% | 24,068 |
| Dec 15, 2025 | 100.00 | 100.70 | 97.90 | 98.40 | 98.40 | 4.46% | 16,010 |
| Dec 14, 2025 | 100.00 | 100.00 | 91.70 | 94.20 | 94.20 | -1.57% | 22,013 |
| Dec 11, 2025 | 98.70 | 100.00 | 91.80 | 95.70 | 95.70 | 0.42% | 26,733 |
| Dec 10, 2025 | 100.00 | 100.00 | 95.00 | 95.30 | 95.30 | -1.14% | 11,459 |
| Dec 9, 2025 | 100.20 | 99.70 | 94.10 | 96.40 | 96.40 | -3.79% | 56,593 |
| Dec 8, 2025 | 99.00 | 102.20 | 99.00 | 100.20 | 100.20 | 4.70% | 32,450 |
| Dec 7, 2025 | 107.00 | 107.00 | 93.00 | 95.70 | 95.70 | -5.06% | 36,434 |
| 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 |