Turpaz Industries Ltd (TLV:TRPZ)
Israel
· Delayed Price · Currency is ILS · Price in ILA 4,825.00
+225.00 (4.89%)
Sep 28, 2025, 3:49 PM IDT
Turpaz Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 4,724.00 | 4,817.00 | 4,564.00 | 4,600.00 | 4,600.00 | -0.76% | 192,212 |
| Sep 21, 2025 | 4,640.00 | 4,700.00 | 4,500.00 | 4,635.00 | 4,635.00 | -0.64% | 64,807 |
| Sep 18, 2025 | 4,520.00 | 4,748.00 | 4,518.00 | 4,665.00 | 4,665.00 | 3.21% | 214,730 |
| Sep 17, 2025 | 4,649.00 | 4,700.00 | 4,457.00 | 4,520.00 | 4,520.00 | -2.75% | 205,835 |
| Sep 16, 2025 | 4,756.00 | 4,805.00 | 4,630.00 | 4,648.00 | 4,648.00 | -2.90% | 206,386 |
| Sep 15, 2025 | 4,772.00 | 4,903.00 | 4,713.00 | 4,787.00 | 4,787.00 | 0.31% | 165,541 |
| Sep 14, 2025 | 4,879.00 | 4,879.00 | 4,700.00 | 4,772.00 | 4,772.00 | -2.19% | 98,253 |
| Sep 11, 2025 | 4,949.00 | 4,952.00 | 4,857.00 | 4,879.00 | 4,879.00 | -1.41% | 91,364 |
| Sep 10, 2025 | 4,949.00 | 4,957.00 | 4,869.00 | 4,949.00 | 4,949.00 | - | 93,173 |
| Sep 9, 2025 | 4,920.00 | 4,949.00 | 4,847.00 | 4,949.00 | 4,949.00 | 0.59% | 123,939 |
| Sep 8, 2025 | 4,933.00 | 4,969.00 | 4,863.00 | 4,920.00 | 4,920.00 | -0.26% | 68,139 |
| Sep 7, 2025 | 4,976.00 | 5,000.00 | 4,901.00 | 4,933.00 | 4,933.00 | -0.86% | 47,346 |
| Sep 4, 2025 | 4,844.00 | 4,998.00 | 4,843.00 | 4,976.00 | 4,976.00 | 2.73% | 160,729 |
| Sep 3, 2025 | 4,887.00 | 4,926.00 | 4,839.00 | 4,844.00 | 4,844.00 | -0.88% | 106,699 |
| Sep 2, 2025 | 4,848.00 | 4,995.00 | 4,833.00 | 4,887.00 | 4,887.00 | 0.80% | 271,263 |
| Sep 1, 2025 | 4,950.00 | 4,964.00 | 4,786.00 | 4,848.00 | 4,848.00 | -1.48% | 91,099 |
| Aug 31, 2025 | 4,996.00 | 5,006.00 | 4,899.00 | 4,921.00 | 4,921.00 | -1.50% | 32,984 |
| Aug 28, 2025 | 5,002.00 | 5,080.00 | 4,920.00 | 4,996.00 | 4,996.00 | -0.12% | 61,942 |
| Aug 27, 2025 | 5,002.00 | 5,150.00 | 4,969.00 | 5,002.00 | 5,002.00 | - | 70,251 |
| Aug 26, 2025 | 4,920.00 | 5,035.00 | 4,861.00 | 5,002.00 | 5,002.00 | 1.05% | 1,794,507 |
| Aug 25, 2025 | 5,051.00 | 5,062.00 | 4,950.00 | 4,950.00 | 4,950.00 | -2.00% | 149,081 |
| Aug 24, 2025 | 5,000.00 | 5,100.00 | 4,998.00 | 5,051.00 | 5,051.00 | 1.02% | 99,309 |
| Aug 21, 2025 | 5,095.00 | 5,138.00 | 4,990.00 | 5,000.00 | 5,000.00 | -0.30% | 389,870 |
| Aug 20, 2025 | 5,079.00 | 5,099.00 | 4,900.00 | 5,015.00 | 5,015.00 | -1.67% | 641,665 |
| Aug 19, 2025 | 5,000.00 | 5,187.00 | 4,912.00 | 5,100.00 | 5,100.00 | 2.45% | 492,917 |
| Aug 18, 2025 | 5,000.00 | 5,119.00 | 4,949.00 | 4,978.00 | 4,978.00 | 0.59% | 140,889 |
| Aug 17, 2025 | 5,006.00 | 5,006.00 | 4,912.00 | 4,949.00 | 4,949.00 | -1.00% | 58,379 |
| Aug 14, 2025 | 4,901.00 | 5,000.00 | 4,890.00 | 4,999.00 | 4,999.00 | 2.00% | 158,782 |
| Aug 13, 2025 | 4,906.00 | 5,039.00 | 4,852.00 | 4,901.00 | 4,901.00 | 0.82% | 273,343 |
| Aug 12, 2025 | 4,990.00 | 5,057.00 | 4,860.00 | 4,861.00 | 4,861.00 | -3.49% | 177,464 |
| Aug 11, 2025 | 4,997.00 | 5,077.00 | 4,893.00 | 5,037.00 | 5,037.00 | 3.64% | 166,186 |
| Aug 10, 2025 | 4,810.00 | 4,997.00 | 4,810.00 | 4,860.00 | 4,860.00 | 1.33% | 72,705 |
| Aug 7, 2025 | 4,980.00 | 5,037.00 | 4,771.00 | 4,796.00 | 4,796.00 | -3.69% | 1,974,746 |
| Aug 6, 2025 | 5,000.00 | 5,008.00 | 4,905.00 | 4,980.00 | 4,980.00 | -0.90% | 265,770 |
| Aug 5, 2025 | 5,100.00 | 5,172.00 | 4,970.00 | 5,025.00 | 5,025.00 | -0.89% | 288,451 |
| Aug 4, 2025 | 5,136.00 | 5,136.00 | 5,001.00 | 5,070.00 | 5,070.00 | -1.69% | 224,878 |
| Jul 31, 2025 | 5,051.00 | 5,194.00 | 5,005.00 | 5,157.00 | 5,157.00 | 2.02% | 416,230 |
| Jul 30, 2025 | 5,201.00 | 5,201.00 | 5,000.00 | 5,055.00 | 5,055.00 | -2.81% | 289,889 |
| Jul 29, 2025 | 5,231.00 | 5,298.00 | 5,168.00 | 5,201.00 | 5,201.00 | -0.57% | 175,571 |
| Jul 28, 2025 | 5,200.00 | 5,269.00 | 5,150.00 | 5,231.00 | 5,231.00 | 2.01% | 147,954 |
| Jul 27, 2025 | 5,194.00 | 5,269.00 | 5,043.00 | 5,128.00 | 5,128.00 | -1.25% | 87,892 |
| Jul 24, 2025 | 5,071.00 | 5,271.00 | 5,011.00 | 5,193.00 | 5,193.00 | 2.41% | 331,437 |
| Jul 23, 2025 | 5,190.00 | 5,190.00 | 5,040.00 | 5,071.00 | 5,071.00 | -0.28% | 148,718 |
| Jul 22, 2025 | 5,125.00 | 5,170.00 | 5,050.00 | 5,085.00 | 5,085.00 | -0.27% | 266,217 |
| Jul 21, 2025 | 5,050.00 | 5,099.00 | 4,990.00 | 5,099.00 | 5,099.00 | 1.78% | 215,747 |
| Jul 20, 2025 | 5,050.00 | 5,050.00 | 4,963.00 | 5,010.00 | 5,010.00 | -0.79% | 115,439 |
| Jul 17, 2025 | 5,000.00 | 5,250.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.86% | 275,340 |
| Jul 16, 2025 | 4,800.00 | 5,085.00 | 4,754.00 | 4,958.00 | 4,958.00 | 4.71% | 220,956 |
| Jul 15, 2025 | 4,742.00 | 4,780.00 | 4,657.00 | 4,735.00 | 4,735.00 | 1.31% | 280,969 |
| Jul 14, 2025 | 4,600.00 | 4,710.00 | 4,512.00 | 4,674.00 | 4,674.00 | 1.61% | 167,196 |