Terminal X Online Ltd. (TLV:TRX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 612.10
+1.04 (0.17%)
At close: Dec 4, 2025
Terminal X Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 611.10 | 820.00 | 611.10 | 612.10 | 612.10 | -0.47% | 33,914 |
| Dec 3, 2025 | 615.00 | 615.10 | 608.00 | 615.00 | 611.06 | - | 99,960 |
| Dec 2, 2025 | 645.00 | 645.00 | 612.00 | 615.00 | 611.06 | 0.70% | 57,863 |
| Dec 1, 2025 | 625.00 | 625.00 | 573.90 | 610.70 | 606.79 | 1.68% | 396 |
| Nov 30, 2025 | 589.10 | 626.10 | 589.10 | 600.60 | 596.76 | 1.95% | 9,307 |
| Nov 27, 2025 | 590.30 | 592.00 | 576.90 | 589.10 | 585.33 | -0.03% | 28,569 |
| Nov 26, 2025 | 594.30 | 595.90 | 570.00 | 589.30 | 585.53 | -0.07% | 76,300 |
| Nov 25, 2025 | 641.30 | 641.30 | 565.90 | 589.70 | 585.93 | -8.05% | 229,036 |
| Nov 24, 2025 | 666.20 | 690.00 | 638.00 | 641.30 | 637.19 | -2.36% | 56,866 |
| Nov 23, 2025 | 658.20 | 658.20 | 647.20 | 656.80 | 652.60 | -0.21% | 18,866 |
| Nov 20, 2025 | 658.20 | 666.10 | 631.70 | 658.20 | 653.99 | - | 33,476 |
| Nov 19, 2025 | 658.20 | 661.00 | 650.00 | 658.20 | 653.99 | - | 35,305 |
| Nov 18, 2025 | 666.20 | 660.00 | 649.20 | 658.20 | 653.99 | -1.20% | 2,458 |
| Nov 17, 2025 | 655.40 | 699.00 | 650.20 | 666.20 | 661.94 | 1.65% | 7,900 |
| Nov 16, 2025 | 635.90 | 690.00 | 635.90 | 655.40 | 651.20 | 3.07% | 6,401 |
| Nov 13, 2025 | 635.00 | 640.00 | 586.80 | 635.90 | 631.83 | 0.14% | 7,048 |
| Nov 12, 2025 | 630.10 | 641.10 | 630.10 | 635.00 | 630.94 | 0.78% | 16,789 |
| Nov 11, 2025 | 621.50 | 633.00 | 621.50 | 630.10 | 626.07 | 1.38% | 25,372 |
| Nov 10, 2025 | 646.90 | 646.90 | 612.50 | 621.50 | 617.52 | -0.43% | 17,672 |
| Nov 9, 2025 | 632.70 | 632.70 | 608.00 | 624.20 | 620.20 | -1.34% | 1,788 |
| Nov 6, 2025 | 602.50 | 632.70 | 602.50 | 632.70 | 628.65 | 5.01% | 72,905 |
| Nov 5, 2025 | 575.00 | 602.90 | 560.30 | 602.50 | 598.64 | 2.73% | 18,672 |
| Nov 4, 2025 | 632.80 | 632.80 | 558.90 | 586.50 | 582.75 | -0.91% | 273,581 |
| Nov 3, 2025 | 659.90 | 659.90 | 577.00 | 591.90 | 588.11 | -8.60% | 48,575 |
| Nov 2, 2025 | 650.00 | 650.00 | 646.40 | 647.60 | 643.45 | 3.92% | 7,559 |
| Oct 30, 2025 | 642.00 | 642.00 | 610.50 | 623.20 | 619.21 | 0.05% | 44,753 |
| Oct 29, 2025 | 658.70 | 658.70 | 598.00 | 622.90 | 618.91 | -5.43% | 84,675 |
| Oct 28, 2025 | 687.90 | 687.90 | 657.40 | 658.70 | 654.48 | 0.20% | 2,663 |
| Oct 27, 2025 | 659.30 | 659.00 | 656.00 | 657.40 | 653.19 | -0.29% | 1,183 |
| Oct 26, 2025 | 688.00 | 688.00 | 635.60 | 659.30 | 655.08 | 0.46% | 8,504 |
| Oct 23, 2025 | 656.30 | 664.10 | 651.60 | 656.30 | 652.10 | - | 42,416 |
| Oct 22, 2025 | 668.50 | 668.50 | 650.00 | 656.30 | 652.10 | -0.95% | 876,946 |
| Oct 21, 2025 | 670.10 | 700.00 | 655.00 | 662.60 | 658.36 | -1.12% | 48,960 |
| Oct 20, 2025 | 666.20 | 680.00 | 656.80 | 670.10 | 665.81 | 0.59% | 68,286 |
| Oct 19, 2025 | 670.80 | 678.00 | 650.00 | 666.20 | 661.94 | -0.69% | 764 |
| Oct 16, 2025 | 672.50 | 672.50 | 670.70 | 670.80 | 666.51 | -0.25% | 31,685 |
| Oct 15, 2025 | 737.30 | 737.30 | 633.10 | 672.50 | 668.20 | -1.82% | 75,615 |
| Oct 12, 2025 | 687.70 | 687.00 | 684.80 | 685.00 | 680.62 | -0.39% | 14,093 |
| Oct 9, 2025 | 668.60 | 701.00 | 655.00 | 687.70 | 683.30 | 2.86% | 56,124 |
| Oct 8, 2025 | 669.60 | 669.60 | 651.00 | 668.60 | 664.32 | -0.15% | 6,429 |
| Oct 5, 2025 | 679.00 | 679.00 | 645.00 | 669.60 | 665.31 | 3.17% | 31,037 |
| Sep 30, 2025 | 609.20 | 682.30 | 611.30 | 649.00 | 644.85 | 6.53% | 140,284 |
| Sep 29, 2025 | 619.50 | 619.50 | 597.70 | 609.20 | 605.30 | -1.66% | 21,324 |
| Sep 28, 2025 | 595.60 | 634.00 | 580.00 | 619.50 | 615.53 | 4.01% | 28,847 |
| Sep 25, 2025 | 599.50 | 641.10 | 561.10 | 595.60 | 591.79 | -0.65% | 28,823 |
| Sep 21, 2025 | 593.90 | 607.00 | 585.00 | 599.50 | 595.66 | 0.94% | 18,288 |
| Sep 18, 2025 | 595.40 | 600.00 | 561.10 | 593.90 | 590.10 | -0.25% | 20,444 |
| Sep 17, 2025 | 607.00 | 607.00 | 580.00 | 595.40 | 591.59 | -0.17% | 14,010 |
| Sep 16, 2025 | 607.00 | 607.00 | 570.50 | 596.40 | 592.58 | 1.79% | 25,745 |
| Sep 15, 2025 | 607.00 | 607.00 | 577.50 | 585.90 | 582.15 | 1.45% | 46,586 |