Together Pharma Ltd (TLV:TGTR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 346.90
-6.30 (-1.78%)
At close: Dec 4, 2025
Together Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 353.20 | 353.20 | 343.00 | 346.90 | 346.90 | -1.78% | 4,393 |
| Dec 3, 2025 | 358.30 | 331.00 | 331.00 | 353.20 | 353.20 | -1.42% | 106 |
| Dec 2, 2025 | 350.20 | 367.80 | 353.00 | 358.30 | 358.30 | 2.31% | 11,945 |
| Dec 1, 2025 | 337.40 | 359.00 | 331.00 | 350.20 | 350.20 | 0.06% | 35,655 |
| Nov 30, 2025 | 350.00 | 361.00 | 349.90 | 350.00 | 350.00 | - | 51,272 |
| Nov 27, 2025 | 350.70 | 350.00 | 350.00 | 350.00 | 350.00 | -0.20% | 1,763 |
| Nov 26, 2025 | 346.60 | 361.00 | 346.60 | 350.70 | 350.70 | 1.18% | 15,352 |
| Nov 24, 2025 | 344.30 | 350.00 | 344.30 | 346.60 | 346.60 | 0.67% | 3,045 |
| Nov 19, 2025 | 342.70 | 350.00 | 325.40 | 344.30 | 344.30 | 0.47% | 2,444 |
| Nov 17, 2025 | 344.80 | 344.80 | 340.00 | 342.70 | 342.70 | -0.61% | 3,849 |
| Nov 16, 2025 | 334.00 | 352.00 | 336.00 | 344.80 | 344.80 | 3.23% | 3,950 |
| Nov 13, 2025 | 333.30 | 334.00 | 334.00 | 334.00 | 334.00 | 0.21% | 600 |
| Nov 12, 2025 | 332.10 | 342.00 | 330.00 | 333.30 | 333.30 | 0.36% | 3,302 |
| Nov 11, 2025 | 332.10 | 332.10 | 332.10 | 332.10 | 332.10 | - | 236 |
| Nov 10, 2025 | 330.00 | 340.00 | 330.00 | 332.10 | 332.10 | -2.04% | 759 |
| Nov 9, 2025 | 329.80 | 340.00 | 340.00 | 339.00 | 339.00 | 2.79% | 580 |
| Nov 6, 2025 | 318.80 | 330.00 | 315.00 | 329.80 | 329.80 | 3.45% | 12,133 |
| Nov 5, 2025 | 317.50 | 339.00 | 308.00 | 318.80 | 318.80 | 0.41% | 1,953 |
| Nov 4, 2025 | 317.40 | 318.00 | 317.40 | 317.50 | 317.50 | 0.03% | 7,900 |
| Nov 3, 2025 | 314.30 | 317.40 | 317.40 | 317.40 | 317.40 | 0.99% | 1,000 |
| Oct 30, 2025 | 304.00 | 315.00 | 304.00 | 314.30 | 314.30 | 1.29% | 7,706 |
| Oct 29, 2025 | 316.90 | 316.00 | 308.00 | 310.30 | 310.30 | -2.08% | 9,712 |
| Oct 28, 2025 | 329.00 | 325.70 | 312.10 | 316.90 | 316.90 | -3.68% | 18,303 |
| Oct 27, 2025 | 335.30 | 329.00 | 329.00 | 329.00 | 329.00 | -1.88% | 6,100 |
| Oct 26, 2025 | 339.60 | 346.00 | 330.00 | 335.30 | 335.30 | -1.27% | 14,020 |
| Oct 23, 2025 | 345.40 | 345.40 | 326.20 | 339.60 | 339.60 | -1.68% | 837 |
| Oct 22, 2025 | 345.00 | 350.00 | 345.00 | 345.40 | 345.40 | 1.29% | 4,753 |
| Oct 21, 2025 | 345.00 | 359.50 | 340.00 | 341.00 | 341.00 | -2.38% | 3,741 |
| Oct 20, 2025 | 349.30 | 352.00 | 343.00 | 349.30 | 349.30 | - | 18,045 |
| Oct 19, 2025 | 369.90 | 369.90 | 345.00 | 349.30 | 349.30 | -3.99% | 12,083 |
| Oct 16, 2025 | 359.30 | 368.00 | 359.30 | 363.80 | 363.80 | 1.25% | 5,252 |
| Oct 15, 2025 | 358.90 | 369.90 | 357.90 | 359.30 | 359.30 | -0.06% | 2,166 |
| Oct 12, 2025 | 359.50 | 360.00 | 358.90 | 359.50 | 359.50 | - | 7,134 |
| Oct 9, 2025 | 362.30 | 370.00 | 350.00 | 359.50 | 359.50 | -0.77% | 22,640 |
| Oct 8, 2025 | 362.30 | 362.30 | 362.30 | 362.30 | 362.30 | - | 508 |
| Oct 5, 2025 | 360.50 | 365.00 | 362.00 | 362.30 | 362.30 | 0.50% | 9,047 |
| Sep 30, 2025 | 377.00 | 377.00 | 360.00 | 360.50 | 360.50 | -3.25% | 18,365 |
| Sep 29, 2025 | 378.30 | 378.00 | 368.00 | 372.60 | 372.60 | -1.51% | 5,476 |
| Sep 28, 2025 | 384.60 | 384.60 | 360.00 | 378.30 | 378.30 | 4.88% | 2,212 |
| Sep 25, 2025 | 368.70 | 384.00 | 346.00 | 360.70 | 360.70 | -2.17% | 8,209 |
| Sep 21, 2025 | 367.00 | 384.80 | 384.80 | 368.70 | 368.70 | 0.46% | 50 |
| Sep 18, 2025 | 363.20 | 375.00 | 363.20 | 367.00 | 367.00 | 1.05% | 4,351 |
| Sep 17, 2025 | 356.20 | 380.00 | 360.00 | 363.20 | 363.20 | 1.97% | 2,691 |
| Sep 16, 2025 | 375.80 | 374.00 | 340.00 | 356.20 | 356.20 | -5.22% | 10,632 |
| Sep 15, 2025 | 370.50 | 385.30 | 370.00 | 375.80 | 375.80 | 1.43% | 12,004 |
| Sep 14, 2025 | 372.00 | 389.80 | 368.00 | 370.50 | 370.50 | -2.29% | 17,457 |
| Sep 11, 2025 | 377.60 | 386.00 | 375.00 | 379.20 | 379.20 | 0.42% | 2,751 |
| Sep 10, 2025 | 380.10 | 378.00 | 368.00 | 377.60 | 377.60 | -0.66% | 1,438 |
| Sep 9, 2025 | 380.90 | 390.00 | 377.00 | 380.10 | 380.10 | -0.21% | 2,430 |
| Sep 8, 2025 | 380.90 | 380.90 | 380.90 | 380.90 | 380.90 | - | 2,400 |