Thirdeye Systems Ltd (TLV:THES)
Israel
· Delayed Price · Currency is ILS · Price in ILA 294.10
+9.80 (3.45%)
At close: Dec 4, 2025
Thirdeye Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 291.00 | 303.60 | 289.10 | 294.10 | 294.10 | 3.45% | 124,651 |
| Dec 3, 2025 | 300.00 | 310.10 | 276.00 | 284.30 | 284.30 | -5.23% | 262,883 |
| Dec 2, 2025 | 315.50 | 315.50 | 286.00 | 300.00 | 300.00 | -4.91% | 398,971 |
| Dec 1, 2025 | 317.90 | 318.00 | 312.10 | 315.50 | 315.50 | -0.75% | 70,907 |
| Nov 30, 2025 | 314.00 | 318.10 | 312.20 | 317.90 | 317.90 | -0.56% | 114,146 |
| Nov 27, 2025 | 321.20 | 322.80 | 314.70 | 319.70 | 319.70 | -0.47% | 84,825 |
| Nov 26, 2025 | 329.70 | 338.20 | 318.00 | 321.20 | 321.20 | -2.58% | 39,590 |
| Nov 25, 2025 | 334.00 | 334.00 | 328.00 | 329.70 | 329.70 | -2.08% | 159,899 |
| Nov 24, 2025 | 348.00 | 348.00 | 330.00 | 336.70 | 336.70 | -3.25% | 118,918 |
| Nov 23, 2025 | 318.00 | 351.90 | 310.00 | 348.00 | 348.00 | 10.06% | 392,053 |
| Nov 20, 2025 | 338.00 | 338.00 | 315.00 | 316.20 | 316.20 | -4.56% | 117,796 |
| Nov 19, 2025 | 329.00 | 333.60 | 329.00 | 331.30 | 331.30 | -0.69% | 45,349 |
| Nov 18, 2025 | 333.00 | 339.00 | 332.00 | 333.60 | 333.60 | -1.36% | 105,115 |
| Nov 17, 2025 | 339.00 | 344.00 | 335.50 | 338.20 | 338.20 | -0.41% | 78,555 |
| Nov 16, 2025 | 343.70 | 343.70 | 339.00 | 339.60 | 339.60 | -1.19% | 27,348 |
| Nov 13, 2025 | 340.40 | 348.50 | 338.60 | 343.70 | 343.70 | 0.97% | 36,330 |
| Nov 12, 2025 | 346.50 | 345.10 | 338.00 | 340.40 | 340.40 | -1.76% | 91,759 |
| Nov 11, 2025 | 353.20 | 353.20 | 344.40 | 346.50 | 346.50 | -1.90% | 42,211 |
| Nov 10, 2025 | 365.50 | 365.50 | 350.00 | 353.20 | 353.20 | -0.20% | 117,262 |
| Nov 9, 2025 | 371.80 | 372.50 | 353.00 | 353.90 | 353.90 | -0.45% | 139,589 |
| Nov 6, 2025 | 374.00 | 374.00 | 354.70 | 355.50 | 355.50 | -3.79% | 60,531 |
| Nov 5, 2025 | 357.70 | 370.00 | 357.00 | 369.50 | 369.50 | 3.30% | 94,674 |
| Nov 4, 2025 | 374.00 | 374.00 | 357.00 | 357.70 | 357.70 | -1.19% | 132,406 |
| Nov 3, 2025 | 368.80 | 368.80 | 360.10 | 362.00 | 362.00 | -2.32% | 37,965 |
| Nov 2, 2025 | 365.10 | 371.80 | 357.00 | 370.60 | 370.60 | 0.49% | 214,197 |
| Oct 30, 2025 | 364.20 | 372.90 | 357.70 | 368.80 | 368.80 | 1.26% | 65,289 |
| Oct 29, 2025 | 366.00 | 370.90 | 350.00 | 364.20 | 364.20 | -0.52% | 80,067 |
| Oct 28, 2025 | 358.80 | 374.90 | 358.70 | 366.10 | 366.10 | 2.03% | 99,962 |
| Oct 27, 2025 | 354.80 | 370.00 | 354.30 | 358.80 | 358.80 | 0.11% | 127,979 |
| Oct 26, 2025 | 357.70 | 362.30 | 357.70 | 358.40 | 358.40 | -2.13% | 66,256 |
| Oct 23, 2025 | 376.20 | 376.20 | 359.50 | 366.20 | 366.20 | -2.66% | 94,855 |
| Oct 22, 2025 | 393.00 | 393.00 | 374.00 | 376.20 | 376.20 | -1.23% | 55,680 |
| Oct 21, 2025 | 393.80 | 393.80 | 376.00 | 380.90 | 380.90 | -3.28% | 110,140 |
| Oct 20, 2025 | 393.00 | 396.00 | 385.00 | 393.80 | 393.80 | 0.66% | 82,159 |
| Oct 19, 2025 | 381.40 | 392.90 | 378.20 | 391.20 | 391.20 | 2.57% | 76,228 |
| Oct 16, 2025 | 352.30 | 388.60 | 351.80 | 381.40 | 381.40 | 8.26% | 192,198 |
| Oct 15, 2025 | 358.80 | 358.80 | 351.00 | 352.30 | 352.30 | -1.81% | 84,075 |
| Oct 12, 2025 | 367.10 | 367.10 | 354.90 | 358.80 | 358.80 | -3.03% | 115,339 |
| Oct 9, 2025 | 380.00 | 380.00 | 362.80 | 370.00 | 370.00 | -3.09% | 234,831 |
| Oct 8, 2025 | 387.00 | 387.00 | 380.40 | 381.80 | 381.80 | -0.93% | 22,120 |
| Oct 5, 2025 | 391.50 | 395.90 | 381.00 | 385.40 | 385.40 | -1.56% | 119,188 |
| Sep 30, 2025 | 385.50 | 394.90 | 381.60 | 391.50 | 391.50 | 1.56% | 60,576 |
| Sep 29, 2025 | 387.10 | 394.90 | 384.00 | 385.50 | 385.50 | -1.73% | 99,200 |
| Sep 28, 2025 | 391.50 | 398.90 | 388.50 | 392.30 | 392.30 | 0.20% | 68,487 |
| Sep 25, 2025 | 399.90 | 399.90 | 390.00 | 391.50 | 391.50 | -2.10% | 102,874 |
| Sep 21, 2025 | 397.00 | 403.50 | 396.00 | 399.90 | 399.90 | 0.13% | 55,996 |
| Sep 18, 2025 | 400.20 | 412.20 | 397.70 | 399.40 | 399.40 | -1.33% | 97,524 |
| Sep 17, 2025 | 412.50 | 413.00 | 404.30 | 404.80 | 404.80 | -1.87% | 45,419 |
| Sep 16, 2025 | 410.00 | 420.00 | 401.40 | 412.50 | 412.50 | 1.03% | 70,797 |
| Sep 15, 2025 | 434.20 | 439.70 | 407.00 | 408.30 | 408.30 | -5.96% | 187,116 |