Tel Aviv Stock Exchange Ltd (OP: TVAVF )
7.000
-0.044
(-0.62%)
Streaming Delayed Price
Updated: 12:04 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 400 | -0.04(-0.62%) |
| May 08, 2024 | 7.044 | 0 | +0.32(+4.82%) | |||
| May 07, 2024 | 6.854 | 6.854 | 6.720 | 6.720 | 200 | +0.22(+3.38%) |
| Apr 30, 2024 | 6.500 | 10 | -0.29(-4.25%) | |||
| Apr 23, 2024 | 6.788 | 0 | +0.09(+1.32%) | |||
| Apr 22, 2024 | 6.700 | 6.700 | 6.700 | 6.700 | 162 | +0.03(+0.39%) |
| Apr 18, 2024 | 6.674 | 0 | -0.12(-1.71%) | |||
| Apr 17, 2024 | 6.790 | 6.790 | 6.790 | 6.790 | 250 | +0.00(+0.03%) |
| Apr 16, 2024 | 6.788 | 6.788 | 6.770 | 6.788 | 1,350 | +0.17(+2.54%) |
| Apr 15, 2024 | 6.940 | 6.940 | 6.620 | 6.620 | 740 | -0.13(-1.93%) |
| Apr 12, 2024 | 6.750 | 6.750 | 6.750 | 6.750 | 350 | +0.01(+0.15%) |
| Apr 11, 2024 | 6.740 | 6.740 | 6.740 | 6.740 | 200 | -0.38(-5.34%) |
| Apr 04, 2024 | 7.120 | 0 | +0.12(+1.71%) | |||
| Apr 03, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 252 | -0.29(-3.98%) |
| Apr 02, 2024 | 7.200 | 7.290 | 7.000 | 7.290 | 2,650 | +0.71(+10.79%) |
| Mar 28, 2024 | 6.580 | 5 | -0.27(-3.94%) | |||
| Mar 27, 2024 | 6.820 | 6.850 | 6.714 | 6.850 | 1,388 | +0.35(+5.38%) |
| Mar 26, 2024 | 6.500 | 6.500 | 6.500 | 6.500 | 315 | +0.30(+4.92%) |
| Mar 20, 2024 | 6.195 | 0 | -0.21(-3.20%) | |||
| Mar 14, 2024 | 6.400 | 0 | -0.27(-4.05%) | |||
| Mar 13, 2024 | 6.670 | 6.670 | 6.660 | 6.670 | 1,600 | +0.47(+7.57%) |
| Mar 12, 2024 | 6.200 | 6.200 | 6.200 | 6.200 | 100 | -0.53(-7.87%) |
| Mar 11, 2024 | 6.730 | 6.730 | 6.730 | 6.730 | 200 | -0.18(-2.60%) |
| Mar 07, 2024 | 6.910 | 0 | -0.26(-3.63%) | |||
| Mar 06, 2024 | 7.170 | 7.170 | 7.170 | 7.170 | 5,500 | -0.03(-0.42%) |
| Mar 04, 2024 | 7.200 | 0 | +0.00(+0.00%) | |||
| Mar 01, 2024 | 7.190 | 7.200 | 7.190 | 7.200 | 455 | +0.27(+3.90%) |
| Feb 28, 2024 | 6.930 | 0 | +0.03(+0.43%) | |||
| Feb 27, 2024 | 6.900 | 6.900 | 6.900 | 6.900 | 150 | +0.03(+0.50%) |
| Feb 26, 2024 | 6.800 | 7.020 | 6.800 | 6.866 | 2,870 | +0.07(+0.97%) |
| Feb 23, 2024 | 6.750 | 6.800 | 6.750 | 6.800 | 1,811 | +0.01(+0.15%) |
| Feb 22, 2024 | 6.560 | 6.790 | 6.560 | 6.790 | 300 | +0.00(+0.00%) |
| Feb 21, 2024 | 6.634 | 6.790 | 6.585 | 6.790 | 3,542 | +0.21(+3.19%) |
| Feb 20, 2024 | 6.510 | 6.580 | 6.510 | 6.580 | 600 | +0.13(+2.02%) |
| Feb 12, 2024 | 6.450 | 0 | +0.13(+2.09%) | |||
| Feb 08, 2024 | 6.318 | 0 | -0.12(-1.90%) | |||
| Feb 07, 2024 | 6.440 | 6.440 | 6.440 | 6.440 | 250 | -0.27(-4.02%) |
| Feb 06, 2024 | 6.445 | 6.710 | 6.445 | 6.710 | 1,258 | +0.22(+3.39%) |
| Feb 05, 2024 | 6.500 | 6.500 | 6.490 | 6.490 | 520 | +0.29(+4.68%) |
| Feb 02, 2024 | 6.556 | 6.556 | 6.200 | 6.200 | 2,582 | -0.26(-4.02%) |
| Feb 01, 2024 | 6.480 | 6.480 | 6.430 | 6.460 | 6,982 | -0.08(-1.22%) |
| Jan 29, 2024 | 6.540 | 0 | +0.02(+0.31%) | |||
| Jan 26, 2024 | 6.500 | 6.550 | 6.375 | 6.520 | 5,210 | +0.05(+0.77%) |
| Jan 25, 2024 | 6.397 | 6.600 | 6.300 | 6.470 | 9,960 | +0.26(+4.19%) |
| Jan 24, 2024 | 6.500 | 6.500 | 6.100 | 6.210 | 11,607 | +0.71(+12.91%) |
| Jan 08, 2024 | 5.500 | 0 | -0.25(-4.35%) | |||
| Jan 05, 2024 | 5.750 | 5.750 | 5.750 | 5.750 | 250 | -0.25(-4.17%) |
| Dec 18, 2023 | 6.000 | 9,650 | +1.35(+29.03%) | |||
| Nov 01, 2023 | 4.650 | 0 | -0.20(-4.12%) | |||
| Oct 16, 2023 | 4.850 | 5,000 | -0.15(-3.00%) | |||
| Oct 09, 2023 | 5.000 | 0 | -0.70(-12.28%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
