The Tel-Aviv Stock Exchange Ltd. (TLV:TASE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 9,407.00
+327.00 (3.60%)
At close: Dec 4, 2025
TLV:TASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9,084.00 | 9,407.00 | 9,083.00 | 9,407.00 | 9,407.00 | 3.60% | 322,183 |
| Dec 3, 2025 | 9,120.00 | 9,280.00 | 9,020.00 | 9,080.00 | 9,080.00 | -0.18% | 219,536 |
| Dec 2, 2025 | 8,900.00 | 9,096.00 | 8,830.00 | 9,096.00 | 9,096.00 | 1.82% | 307,765 |
| Dec 1, 2025 | 9,100.00 | 9,117.00 | 8,931.00 | 8,933.00 | 8,933.00 | -1.84% | 256,999 |
| Nov 30, 2025 | 8,961.00 | 9,140.00 | 8,950.00 | 9,100.00 | 9,100.00 | 2.20% | 152,824 |
| Nov 27, 2025 | 8,946.00 | 8,999.00 | 8,814.00 | 8,904.00 | 8,904.00 | 0.04% | 247,017 |
| Nov 26, 2025 | 8,726.00 | 8,943.00 | 8,594.00 | 8,900.00 | 8,900.00 | 1.99% | 354,176 |
| Nov 25, 2025 | 8,798.00 | 8,950.00 | 8,711.00 | 8,726.00 | 8,726.00 | -0.39% | 260,238 |
| Nov 24, 2025 | 8,814.00 | 8,861.00 | 8,693.00 | 8,760.00 | 8,760.00 | -0.65% | 551,269 |
| Nov 23, 2025 | 8,897.00 | 8,957.00 | 8,780.00 | 8,817.00 | 8,817.00 | -0.90% | 54,490 |
| Nov 20, 2025 | 9,086.00 | 9,100.00 | 8,711.00 | 8,897.00 | 8,897.00 | -1.53% | 506,733 |
| Nov 19, 2025 | 8,919.00 | 9,077.00 | 8,850.00 | 9,035.00 | 9,035.00 | 1.98% | 500,406 |
| Nov 18, 2025 | 9,013.00 | 9,144.00 | 8,750.00 | 8,860.00 | 8,860.00 | -2.52% | 598,455 |
| Nov 17, 2025 | 9,078.00 | 9,312.00 | 8,721.00 | 9,089.00 | 9,089.00 | -1.00% | 624,143 |
| Nov 16, 2025 | 8,700.00 | 9,190.00 | 8,634.00 | 9,181.00 | 9,181.00 | 3.66% | 277,310 |
| Nov 13, 2025 | 8,669.00 | 8,928.00 | 8,533.00 | 8,857.00 | 8,857.00 | 2.71% | 563,350 |
| Nov 12, 2025 | 8,512.00 | 8,719.00 | 8,477.00 | 8,623.00 | 8,623.00 | 5.09% | 837,831 |
| Nov 11, 2025 | 8,254.00 | 8,331.00 | 8,127.00 | 8,205.00 | 8,205.00 | -0.53% | 308,927 |
| Nov 10, 2025 | 8,354.00 | 8,398.00 | 8,218.00 | 8,249.00 | 8,249.00 | -0.63% | 302,298 |
| Nov 9, 2025 | 8,150.00 | 8,362.00 | 8,135.00 | 8,301.00 | 8,301.00 | 2.13% | 169,768 |
| Nov 6, 2025 | 8,125.00 | 8,292.00 | 8,072.00 | 8,128.00 | 8,128.00 | 0.38% | 1,245,340 |
| Nov 5, 2025 | 7,926.00 | 8,097.00 | 7,879.00 | 8,097.00 | 8,097.00 | 2.49% | 454,292 |
| Nov 4, 2025 | 7,971.00 | 8,091.00 | 7,871.00 | 7,900.00 | 7,900.00 | -1.19% | 363,516 |
| Nov 3, 2025 | 7,700.00 | 8,000.00 | 7,670.00 | 7,995.00 | 7,995.00 | 3.83% | 600,462 |
| Nov 2, 2025 | 7,600.00 | 7,774.00 | 7,580.00 | 7,700.00 | 7,700.00 | 1.32% | 76,534 |
| Oct 30, 2025 | 7,493.00 | 7,680.00 | 7,493.00 | 7,600.00 | 7,600.00 | 1.43% | 462,347 |
| Oct 29, 2025 | 7,478.00 | 7,594.00 | 7,426.00 | 7,493.00 | 7,493.00 | 0.20% | 218,269 |
| Oct 28, 2025 | 7,594.00 | 7,635.00 | 7,424.00 | 7,478.00 | 7,478.00 | -1.54% | 203,926 |
| Oct 27, 2025 | 7,799.00 | 7,800.00 | 7,558.00 | 7,595.00 | 7,595.00 | -2.13% | 258,493 |
| Oct 26, 2025 | 7,750.00 | 7,811.00 | 7,700.00 | 7,760.00 | 7,760.00 | 0.45% | 94,990 |
| Oct 23, 2025 | 7,508.00 | 7,749.00 | 7,475.00 | 7,725.00 | 7,725.00 | 2.30% | 239,349 |
| Oct 22, 2025 | 7,494.00 | 7,568.00 | 7,363.00 | 7,551.00 | 7,551.00 | 0.76% | 244,458 |
| Oct 21, 2025 | 7,517.00 | 7,606.00 | 7,456.00 | 7,494.00 | 7,494.00 | -0.31% | 153,140 |
| Oct 20, 2025 | 7,580.00 | 7,652.00 | 7,482.00 | 7,517.00 | 7,517.00 | -0.83% | 267,478 |
| Oct 19, 2025 | 7,700.00 | 7,749.00 | 7,479.00 | 7,580.00 | 7,580.00 | -1.56% | 127,537 |
| Oct 16, 2025 | 7,649.00 | 7,749.00 | 7,490.00 | 7,700.00 | 7,700.00 | 0.68% | 605,763 |
| Oct 15, 2025 | 7,750.00 | 7,751.00 | 7,547.00 | 7,648.00 | 7,648.00 | -1.06% | 314,092 |
| Oct 12, 2025 | 7,645.00 | 7,780.00 | 7,586.00 | 7,730.00 | 7,730.00 | 0.99% | 174,138 |
| Oct 9, 2025 | 7,767.00 | 7,860.00 | 7,586.00 | 7,654.00 | 7,654.00 | 0.90% | 439,150 |
| Oct 8, 2025 | 7,851.00 | 7,856.00 | 7,581.00 | 7,586.00 | 7,586.00 | -3.36% | 323,851 |
| Oct 5, 2025 | 7,800.00 | 7,904.00 | 7,700.00 | 7,850.00 | 7,850.00 | 2.76% | 443,739 |
| Sep 30, 2025 | 7,640.00 | 7,660.00 | 7,452.00 | 7,639.00 | 7,639.00 | 2.54% | 610,415 |
| Sep 29, 2025 | 7,698.00 | 7,729.00 | 7,420.00 | 7,450.00 | 7,450.00 | -1.82% | 434,997 |
| Sep 28, 2025 | 7,474.00 | 7,608.00 | 7,474.00 | 7,588.00 | 7,588.00 | 2.54% | 181,638 |
| Sep 25, 2025 | 7,540.00 | 7,622.00 | 7,370.00 | 7,400.00 | 7,400.00 | -2.08% | 1,258,950 |
| Sep 21, 2025 | 7,698.00 | 7,700.00 | 7,480.00 | 7,557.00 | 7,557.00 | -3.74% | 424,689 |
| Sep 18, 2025 | 7,641.00 | 7,923.00 | 7,587.00 | 7,851.00 | 7,851.00 | 2.75% | 500,240 |
| Sep 17, 2025 | 7,809.00 | 7,951.00 | 7,540.00 | 7,641.00 | 7,641.00 | -2.15% | 257,150 |
| Sep 16, 2025 | 7,701.00 | 7,950.00 | 7,595.00 | 7,809.00 | 7,809.00 | 0.31% | 305,581 |
| Sep 15, 2025 | 7,930.00 | 8,064.00 | 7,625.00 | 7,785.00 | 7,785.00 | -1.39% | 191,616 |