Taya Investment Co. Ltd. TAYA
TASE · Israel · Consumer Services
ILA 4,952.00+64.00 (+1.31%)
Market open· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 4,888.00 | +0.18% | ILA 4,879.00 | ILA 4,952.00 | ILA 4,952.00 | 5 |
| 2026-09-30 | ILA 4,879.00 | -0.06% | ILA 4,882.00 | ILA 4,751.00 | ILA 4,751.00 | 1 |
| 2026-09-29 | ILA 4,882.00 | -0.06% | ILA 4,885.00 | ILA 4,760.00 | ILA 4,760.00 | 1 |
| 2026-09-28 | ILA 4,885.00 | 0.00% | ILA 4,885.00 | ILA 4,885.00 | ILA 4,885.00 | 0 |
| 2026-09-25 | ILA 4,885.00 | 0.00% | ILA 4,885.00 | ILA 4,885.00 | ILA 4,885.00 | 0 |
| 2026-09-24 | ILA 4,885.00 | +0.06% | ILA 4,882.00 | ILA 4,999.00 | ILA 4,999.00 | 1 |
| 2026-09-23 | ILA 4,882.00 | +0.04% | ILA 4,880.00 | ILA 4,960.00 | ILA 4,960.00 | 1 |
| 2026-09-22 | ILA 4,880.00 | 0.00% | ILA 4,880.00 | ILA 4,870.00 | ILA 4,870.00 | 1 |
| 2026-09-21 | ILA 4,880.00 | 0.00% | ILA 4,880.00 | ILA 4,880.00 | ILA 4,880.00 | 0 |
| 2026-09-18 | ILA 4,880.00 | 0.00% | ILA 4,880.00 | ILA 4,880.00 | ILA 4,880.00 | 0 |
| 2026-09-17 | ILA 4,880.00 | 0.00% | ILA 4,880.00 | ILA 4,880.00 | ILA 4,880.00 | 0 |
| 2026-09-16 | ILA 4,880.00 | -0.31% | ILA 4,895.00 | ILA 4,974.00 | ILA 4,880.00 | 501 |
| 2026-09-15 | ILA 4,895.00 | -0.31% | ILA 4,910.00 | ILA 4,895.00 | ILA 4,750.00 | 501 |
| 2026-09-14 | ILA 4,910.00 | 0.00% | ILA 4,910.00 | ILA 4,910.00 | ILA 4,910.00 | 0 |
| 2026-09-11 | ILA 4,910.00 | 0.00% | ILA 4,910.00 | ILA 4,910.00 | ILA 4,910.00 | 0 |
| 2026-09-10 | ILA 4,910.00 | -0.22% | ILA 4,921.00 | ILA 4,910.00 | ILA 4,910.00 | 500 |
| 2026-09-09 | ILA 4,921.00 | 0.00% | ILA 4,921.00 | ILA 4,960.00 | ILA 4,921.00 | 514 |
| 2026-09-08 | ILA 4,921.00 | 0.00% | ILA 4,921.00 | ILA 4,921.00 | ILA 4,921.00 | 0 |
| 2026-09-07 | ILA 4,921.00 | -0.08% | ILA 4,925.00 | ILA 4,751.00 | ILA 4,751.00 | 1 |
| 2026-09-04 | ILA 4,925.00 | 0.00% | ILA 4,925.00 | ILA 4,911.00 | ILA 4,911.00 | 1 |
| 2026-09-03 | ILA 4,925.00 | -0.30% | ILA 4,940.00 | ILA 4,925.00 | ILA 4,925.00 | 557 |
| 2026-09-02 | ILA 4,940.00 | -0.26% | ILA 4,953.00 | ILA 4,940.00 | ILA 4,940.00 | 500 |
| 2026-09-01 | ILA 4,953.00 | 0.00% | ILA 4,953.00 | ILA 4,940.00 | ILA 4,940.00 | 1 |
| 2026-08-31 | ILA 4,953.00 | +0.24% | ILA 4,941.00 | ILA 5,105.00 | ILA 5,105.00 | 3 |
| 2026-08-28 | ILA 4,941.00 | 0.00% | ILA 4,941.00 | ILA 4,941.00 | ILA 4,941.00 | 0 |
| 2026-08-27 | ILA 4,941.00 | +0.98% | ILA 4,893.00 | ILA 5,089.00 | ILA 5,089.00 | 10 |
| 2026-08-26 | ILA 4,893.00 | 0.00% | ILA 4,893.00 | ILA 4,893.00 | ILA 4,893.00 | 0 |
| 2026-08-25 | ILA 4,893.00 | 0.00% | ILA 4,893.00 | ILA 4,893.00 | ILA 4,893.00 | 0 |
| 2026-08-24 | ILA 4,893.00 | 0.00% | ILA 4,893.00 | ILA 4,893.00 | ILA 4,893.00 | 0 |
| 2026-08-21 | ILA 4,893.00 | +0.41% | ILA 4,873.00 | ILA 4,900.00 | ILA 4,900.00 | 30 |
| 2026-08-20 | ILA 4,873.00 | -0.04% | ILA 4,875.00 | ILA 4,802.00 | ILA 4,802.00 | 1 |
| 2026-08-19 | ILA 4,875.00 | 0.00% | ILA 4,875.00 | ILA 4,875.00 | ILA 4,875.00 | 0 |
| 2026-08-18 | ILA 4,875.00 | 0.00% | ILA 4,875.00 | ILA 4,875.00 | ILA 4,875.00 | 0 |
| 2026-08-17 | ILA 4,875.00 | +0.16% | ILA 4,867.00 | ILA 5,024.00 | ILA 5,024.00 | 2 |
| 2026-08-14 | ILA 4,867.00 | 0.00% | ILA 4,867.00 | ILA 4,867.00 | ILA 4,867.00 | 0 |
| 2026-08-13 | ILA 4,867.00 | +0.35% | ILA 4,850.00 | ILA 4,870.00 | ILA 4,851.00 | 612 |
| 2026-08-12 | ILA 4,850.00 | 0.00% | ILA 4,850.00 | ILA 4,850.00 | ILA 4,850.00 | 0 |
| 2026-08-11 | ILA 4,850.00 | 0.00% | ILA 4,850.00 | ILA 4,830.00 | ILA 4,830.00 | 1 |
| 2026-08-10 | ILA 4,850.00 | -0.02% | ILA 4,850.00 | ILA 4,850.00 | ILA 4,850.00 | 401 |
| 2026-08-07 | ILA 4,851.00 | 0.00% | ILA 4,851.00 | ILA 4,851.00 | ILA 4,851.00 | 3 |
| 2026-08-06 | ILA 4,851.00 | -1.00% | ILA 4,900.00 | ILA 4,900.00 | ILA 4,700.00 | 664 |
| 2026-08-05 | ILA 4,900.00 | 0.00% | ILA 4,900.00 | ILA 4,900.00 | ILA 4,900.00 | 315 |
| 2026-08-04 | ILA 4,900.00 | -0.16% | ILA 4,908.00 | ILA 4,900.00 | ILA 4,900.00 | 500 |
| 2026-08-03 | ILA 4,908.00 | 0.00% | ILA 4,908.00 | ILA 4,908.00 | ILA 4,908.00 | 0 |
| 2026-07-31 | ILA 4,908.00 | +0.68% | ILA 4,875.00 | ILA 5,348.00 | ILA 5,348.00 | 3 |
| 2026-07-30 | ILA 4,875.00 | +0.47% | ILA 4,852.00 | ILA 4,900.00 | ILA 4,900.00 | 21 |
| 2026-07-29 | ILA 4,852.00 | +0.04% | ILA 4,850.00 | ILA 4,945.00 | ILA 4,945.00 | 1 |
| 2026-07-28 | ILA 4,850.00 | +0.64% | ILA 4,819.00 | ILA 4,850.00 | ILA 4,849.00 | 639 |
| 2026-07-27 | ILA 4,819.00 | +0.61% | ILA 4,790.00 | ILA 5,207.00 | ILA 5,207.00 | 3 |
| 2026-07-24 | ILA 4,790.00 | -0.31% | ILA 4,805.00 | ILA 4,776.00 | ILA 4,776.00 | 22 |
| 2026-07-23 | ILA 4,805.00 | 0.00% | ILA 4,805.00 | ILA 4,805.00 | ILA 4,805.00 | 0 |
| 2026-07-22 | ILA 4,805.00 | 0.00% | ILA 4,805.00 | ILA 4,805.00 | ILA 4,805.00 | 0 |
| 2026-07-21 | ILA 4,805.00 | 0.00% | ILA 4,805.00 | ILA 4,805.00 | ILA 4,805.00 | 98 |
| 2026-07-20 | ILA 4,805.00 | 0.00% | ILA 4,805.00 | ILA 4,805.00 | ILA 4,805.00 | 0 |
| 2026-07-17 | ILA 4,805.00 | 0.00% | ILA 4,805.00 | ILA 4,805.00 | ILA 4,805.00 | 0 |
| 2026-07-16 | ILA 4,805.00 | 0.00% | ILA 4,805.00 | ILA 4,805.00 | ILA 4,805.00 | 0 |
| 2026-07-15 | ILA 4,805.00 | -0.12% | ILA 4,811.00 | ILA 4,720.00 | ILA 4,720.00 | 3 |
| 2026-07-14 | ILA 4,811.00 | 0.00% | ILA 4,811.00 | ILA 4,811.00 | ILA 4,811.00 | 2 |
| 2026-07-13 | ILA 4,811.00 | 0.00% | ILA 4,811.00 | ILA 4,811.00 | ILA 4,811.00 | 1 |
| 2026-07-10 | ILA 4,811.00 | 0.00% | ILA 4,811.00 | ILA 4,811.00 | ILA 4,811.00 | 1 |
| 2026-07-09 | ILA 4,811.00 | +1.61% | ILA 4,735.00 | ILA 4,908.00 | ILA 4,908.00 | 19 |
| 2026-07-08 | ILA 4,735.00 | +0.94% | ILA 4,691.00 | ILA 4,785.00 | ILA 4,785.00 | 20 |
| 2026-07-07 | ILA 4,691.00 | 0.00% | ILA 4,691.00 | ILA 4,691.00 | ILA 4,691.00 | 0 |
| 2026-07-06 | ILA 4,691.00 | 0.00% | ILA 4,691.00 | ILA 4,691.00 | ILA 4,691.00 | 0 |
| 2026-07-03 | ILA 4,691.00 | 0.00% | ILA 4,691.00 | ILA 4,691.00 | ILA 4,691.00 | 0 |
| 2026-07-02 | ILA 4,691.00 | 0.00% | ILA 4,691.00 | ILA 4,690.00 | ILA 4,690.00 | 1 |
| 2026-07-01 | ILA 4,691.00 | -2.25% | ILA 4,690.00 | ILA 4,691.00 | ILA 4,691.00 | 201 |
| 2026-06-30 | ILA 4,799.00 | 0.00% | ILA 4,799.00 | ILA 4,799.00 | ILA 4,799.00 | 0 |
| 2026-06-29 | ILA 4,799.00 | 0.00% | ILA 4,799.00 | ILA 4,799.00 | ILA 4,799.00 | 0 |
| 2026-06-26 | ILA 4,799.00 | 0.00% | ILA 4,799.00 | ILA 4,799.00 | ILA 4,799.00 | 0 |
| 2026-06-25 | ILA 4,799.00 | 0.00% | ILA 4,799.00 | ILA 4,799.00 | ILA 4,799.00 | 2 |
| 2026-06-24 | ILA 4,799.00 | -0.25% | ILA 4,811.00 | ILA 4,690.00 | ILA 4,690.00 | 4 |
| 2026-06-23 | ILA 4,811.00 | -0.12% | ILA 4,817.00 | ILA 4,690.00 | ILA 4,690.00 | 2 |
| 2026-06-22 | ILA 4,817.00 | -0.06% | ILA 4,820.00 | ILA 4,690.00 | ILA 4,690.00 | 1 |
| 2026-06-19 | ILA 4,820.00 | 0.00% | ILA 4,820.00 | ILA 4,820.00 | ILA 4,820.00 | 0 |
| 2026-06-18 | ILA 4,820.00 | -0.70% | ILA 4,854.00 | ILA 4,711.00 | ILA 4,711.00 | 10 |
| 2026-06-17 | ILA 4,854.00 | -0.04% | ILA 4,856.00 | ILA 4,780.00 | ILA 4,780.00 | 1 |
| 2026-06-16 | ILA 4,856.00 | -0.10% | ILA 4,861.00 | ILA 4,750.00 | ILA 4,750.00 | 2 |
| 2026-06-15 | ILA 4,861.00 | -0.08% | ILA 4,865.00 | ILA 4,700.00 | ILA 4,700.00 | 1 |
| 2026-06-12 | ILA 4,865.00 | 0.00% | ILA 4,865.00 | ILA 4,865.00 | ILA 4,865.00 | 1 |
| 2026-06-11 | ILA 4,865.00 | -0.31% | ILA 4,880.00 | ILA 4,670.00 | ILA 4,670.00 | 3 |
| 2026-06-10 | ILA 4,880.00 | 0.00% | ILA 4,880.00 | ILA 4,880.00 | ILA 4,880.00 | 3 |
| 2026-06-09 | ILA 4,880.00 | +2.72% | ILA 4,751.00 | ILA 4,880.00 | ILA 4,878.00 | 1.21K |
| 2026-06-08 | ILA 4,751.00 | +1.69% | ILA 4,672.00 | ILA 4,798.00 | ILA 4,660.00 | 1.15K |
| 2026-06-05 | ILA 4,672.00 | -0.13% | ILA 4,678.00 | ILA 4,678.00 | ILA 4,660.00 | 542 |
| 2026-06-04 | ILA 4,678.00 | -0.04% | ILA 4,680.00 | ILA 4,678.00 | ILA 4,670.00 | 18 |
| 2026-06-03 | ILA 4,680.00 | +0.30% | ILA 4,666.00 | ILA 4,706.00 | ILA 4,546.00 | 1.37K |
| 2026-06-02 | ILA 4,666.00 | -1.06% | ILA 4,716.00 | ILA 4,728.00 | ILA 4,501.00 | 1.36K |
| 2026-06-01 | ILA 4,716.00 | -0.63% | ILA 4,746.00 | ILA 4,730.00 | ILA 4,700.00 | 1.11K |
| 2026-05-29 | ILA 4,746.00 | +0.15% | ILA 4,739.00 | ILA 4,874.00 | ILA 4,874.00 | 2 |