Turpaz Industries Ltd (TLV:TRPZ)
Israel
· Delayed Price · Currency is ILS · Price in ILA 6,496.00
+38.00 (0.59%)
At close: Dec 4, 2025
Turpaz Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6,500.00 | 6,547.00 | 6,387.00 | 6,496.00 | 6,496.00 | 0.59% | 154,082 |
| Dec 3, 2025 | 6,404.00 | 6,490.00 | 6,301.00 | 6,458.00 | 6,458.00 | 1.02% | 333,908 |
| Dec 2, 2025 | 6,179.00 | 6,429.00 | 6,179.00 | 6,393.00 | 6,393.00 | 3.46% | 424,695 |
| Dec 1, 2025 | 6,122.00 | 6,199.00 | 6,025.00 | 6,179.00 | 6,179.00 | 0.93% | 285,646 |
| Nov 30, 2025 | 6,309.00 | 6,349.00 | 6,118.00 | 6,122.00 | 6,122.00 | -2.96% | 269,831 |
| Nov 27, 2025 | 6,275.00 | 6,346.00 | 6,137.00 | 6,309.00 | 6,309.00 | 0.98% | 110,768 |
| Nov 26, 2025 | 6,020.00 | 6,320.00 | 6,002.00 | 6,248.00 | 6,248.00 | 3.79% | 211,566 |
| Nov 25, 2025 | 6,000.00 | 6,099.00 | 5,925.00 | 6,020.00 | 6,020.00 | 0.67% | 131,177 |
| Nov 24, 2025 | 5,660.00 | 5,980.00 | 5,640.00 | 5,980.00 | 5,980.00 | 5.65% | 523,955 |
| Nov 23, 2025 | 5,777.00 | 5,802.00 | 5,618.00 | 5,660.00 | 5,660.00 | -2.01% | 90,871 |
| Nov 20, 2025 | 5,990.00 | 6,069.00 | 5,713.00 | 5,776.00 | 5,776.00 | -3.49% | 136,713 |
| Nov 19, 2025 | 5,840.00 | 5,985.00 | 5,800.00 | 5,985.00 | 5,985.00 | 2.48% | 248,651 |
| Nov 18, 2025 | 5,630.00 | 5,900.00 | 5,630.00 | 5,840.00 | 5,840.00 | 2.89% | 317,889 |
| Nov 17, 2025 | 5,720.00 | 5,741.00 | 5,642.00 | 5,676.00 | 5,676.00 | -0.46% | 150,500 |
| Nov 16, 2025 | 5,825.00 | 5,848.00 | 5,682.00 | 5,702.00 | 5,702.00 | -2.56% | 156,575 |
| Nov 13, 2025 | 6,001.00 | 6,057.00 | 5,845.00 | 5,852.00 | 5,852.00 | -2.48% | 219,988 |
| Nov 12, 2025 | 5,635.00 | 6,068.00 | 5,622.00 | 6,001.00 | 6,001.00 | 7.93% | 708,903 |
| Nov 11, 2025 | 5,570.00 | 5,641.00 | 5,530.00 | 5,560.00 | 5,560.00 | -0.18% | 115,839 |
| Nov 10, 2025 | 5,455.00 | 5,610.00 | 5,393.00 | 5,570.00 | 5,570.00 | 2.48% | 114,293 |
| Nov 9, 2025 | 5,422.00 | 5,508.00 | 5,378.00 | 5,435.00 | 5,435.00 | 0.24% | 34,177 |
| Nov 6, 2025 | 5,684.00 | 5,684.00 | 5,422.00 | 5,422.00 | 5,422.00 | -3.18% | 1,255,776 |
| Nov 5, 2025 | 5,629.00 | 5,650.00 | 5,559.00 | 5,600.00 | 5,600.00 | -0.52% | 99,563 |
| Nov 4, 2025 | 5,800.00 | 5,800.00 | 5,585.00 | 5,629.00 | 5,629.00 | -3.40% | 251,328 |
| Nov 3, 2025 | 5,572.00 | 5,842.00 | 5,510.00 | 5,827.00 | 5,827.00 | 4.60% | 238,545 |
| Nov 2, 2025 | 5,337.00 | 5,585.00 | 5,337.00 | 5,571.00 | 5,571.00 | 4.46% | 194,933 |
| Oct 30, 2025 | 5,303.00 | 5,398.00 | 5,301.00 | 5,333.00 | 5,333.00 | 1.43% | 260,890 |
| Oct 29, 2025 | 5,113.00 | 5,289.00 | 5,113.00 | 5,258.00 | 5,258.00 | 2.84% | 205,642 |
| Oct 28, 2025 | 5,260.00 | 5,260.00 | 5,039.00 | 5,113.00 | 5,113.00 | 0.12% | 108,513 |
| Oct 27, 2025 | 5,200.00 | 5,250.00 | 5,098.00 | 5,107.00 | 5,107.00 | -0.53% | 179,039 |
| Oct 26, 2025 | 5,200.00 | 5,230.00 | 5,134.00 | 5,134.00 | 5,134.00 | 0.67% | 48,553 |
| Oct 23, 2025 | 5,038.00 | 5,126.00 | 5,038.00 | 5,100.00 | 5,100.00 | 1.23% | 135,118 |
| Oct 22, 2025 | 5,075.00 | 5,100.00 | 5,005.00 | 5,038.00 | 5,038.00 | -0.73% | 129,550 |
| Oct 21, 2025 | 5,100.00 | 5,129.00 | 5,025.00 | 5,075.00 | 5,075.00 | -0.49% | 100,108 |
| Oct 20, 2025 | 5,196.00 | 5,328.00 | 5,100.00 | 5,100.00 | 5,100.00 | -2.34% | 153,937 |
| Oct 19, 2025 | 5,240.00 | 5,240.00 | 5,044.00 | 5,222.00 | 5,222.00 | 0.42% | 55,292 |
| Oct 16, 2025 | 5,049.00 | 5,229.00 | 5,031.00 | 5,200.00 | 5,200.00 | 2.99% | 244,374 |
| Oct 15, 2025 | 5,020.00 | 5,106.00 | 5,000.00 | 5,049.00 | 5,049.00 | 0.58% | 346,890 |
| Oct 12, 2025 | 5,150.00 | 5,155.00 | 5,016.00 | 5,020.00 | 5,020.00 | -2.52% | 89,191 |
| Oct 9, 2025 | 5,100.00 | 5,150.00 | 5,081.00 | 5,150.00 | 5,150.00 | 1.14% | 178,768 |
| Oct 8, 2025 | 5,025.00 | 5,100.00 | 4,971.00 | 5,092.00 | 5,092.00 | 1.33% | 126,309 |
| Oct 5, 2025 | 5,050.00 | 5,092.00 | 4,848.00 | 5,025.00 | 5,025.00 | 1.43% | 197,222 |
| Sep 30, 2025 | 4,807.00 | 4,989.00 | 4,807.00 | 4,954.00 | 4,954.00 | 3.58% | 268,270 |
| Sep 29, 2025 | 4,835.00 | 4,916.00 | 4,729.00 | 4,783.00 | 4,783.00 | -0.87% | 145,654 |
| Sep 28, 2025 | 4,600.00 | 4,825.00 | 4,600.00 | 4,825.00 | 4,825.00 | 4.89% | 62,437 |
| 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 |