Tadiran Group Ltd TDRN
TASE · Israel · Producer Manufacturing
ILA 18,800.00-350.00 (-1.83%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 19,150.00 | -1.29% | ILA 19,400.00 | ILA 19,630.00 | ILA 18,900.00 | 4.97K |
| 2026-09-29 | ILA 19,400.00 | -0.46% | ILA 19,490.00 | ILA 19,800.00 | ILA 19,060.00 | 6.19K |
| 2026-09-28 | ILA 19,490.00 | -0.56% | ILA 19,600.00 | ILA 19,490.00 | ILA 19,000.00 | 2.89K |
| 2026-09-25 | ILA 19,600.00 | 0.00% | ILA 19,600.00 | ILA 19,600.00 | ILA 19,600.00 | 0 |
| 2026-09-24 | ILA 19,600.00 | -2.00% | ILA 20,000.00 | ILA 20,070.00 | ILA 19,200.00 | 2.34K |
| 2026-09-23 | ILA 20,000.00 | -1.62% | ILA 20,330.00 | ILA 20,770.00 | ILA 19,730.00 | 4.97K |
| 2026-09-22 | ILA 20,330.00 | -0.59% | ILA 20,450.00 | ILA 20,780.00 | ILA 20,070.00 | 5.14K |
| 2026-09-21 | ILA 20,450.00 | 0.00% | ILA 20,450.00 | ILA 20,450.00 | ILA 20,450.00 | 0 |
| 2026-09-18 | ILA 20,450.00 | 0.00% | ILA 20,450.00 | ILA 20,450.00 | ILA 20,450.00 | 0 |
| 2026-09-17 | ILA 20,450.00 | +2.25% | ILA 20,000.00 | ILA 20,590.00 | ILA 19,980.00 | 2.67K |
| 2026-09-16 | ILA 20,000.00 | +1.78% | ILA 19,650.00 | ILA 20,100.00 | ILA 19,490.00 | 2.32K |
| 2026-09-15 | ILA 19,650.00 | -1.70% | ILA 19,990.00 | ILA 20,300.00 | ILA 19,520.00 | 2.96K |
| 2026-09-14 | ILA 19,990.00 | -1.62% | ILA 20,320.00 | ILA 20,440.00 | ILA 19,680.00 | 2.44K |
| 2026-09-11 | ILA 20,320.00 | 0.00% | ILA 20,320.00 | ILA 20,320.00 | ILA 20,320.00 | 0 |
| 2026-09-10 | ILA 20,320.00 | -0.39% | ILA 20,400.00 | ILA 20,400.00 | ILA 19,830.00 | 2.76K |
| 2026-09-09 | ILA 20,400.00 | +0.05% | ILA 20,390.00 | ILA 20,460.00 | ILA 20,200.00 | 1.62K |
| 2026-09-08 | ILA 20,390.00 | +2.21% | ILA 19,950.00 | ILA 20,500.00 | ILA 19,570.00 | 6.37K |
| 2026-09-07 | ILA 19,950.00 | -0.75% | ILA 20,100.00 | ILA 20,100.00 | ILA 19,740.00 | 2.81K |
| 2026-09-04 | ILA 20,100.00 | +2.34% | ILA 19,310.00 | ILA 20,100.00 | ILA 19,310.00 | 1.16K |
| 2026-09-03 | ILA 19,640.00 | -0.56% | ILA 19,750.00 | ILA 20,130.00 | ILA 19,520.00 | 3.14K |
| 2026-09-02 | ILA 19,750.00 | -1.25% | ILA 20,000.00 | ILA 19,990.00 | ILA 19,420.00 | 4.17K |
| 2026-09-01 | ILA 20,000.00 | -2.44% | ILA 20,500.00 | ILA 20,490.00 | ILA 19,900.00 | 3.60K |
| 2026-08-31 | ILA 20,500.00 | -0.97% | ILA 20,700.00 | ILA 20,820.00 | ILA 20,010.00 | 3.65K |
| 2026-08-28 | ILA 20,700.00 | +1.22% | ILA 20,500.00 | ILA 20,700.00 | ILA 20,340.00 | 1.26K |
| 2026-08-27 | ILA 20,450.00 | -0.34% | ILA 20,540.00 | ILA 20,840.00 | ILA 20,180.00 | 2.30K |
| 2026-08-26 | ILA 20,520.00 | +2.45% | ILA 20,030.00 | ILA 20,540.00 | ILA 19,710.00 | 5.12K |
| 2026-08-25 | ILA 20,030.00 | +1.99% | ILA 19,640.00 | ILA 20,040.00 | ILA 19,540.00 | 4.58K |
| 2026-08-24 | ILA 19,640.00 | +1.39% | ILA 19,370.00 | ILA 19,750.00 | ILA 18,860.00 | 6.26K |
| 2026-08-21 | ILA 19,370.00 | +1.10% | ILA 19,260.00 | ILA 19,470.00 | ILA 19,160.00 | 2.92K |
| 2026-08-20 | ILA 19,160.00 | +3.01% | ILA 18,600.00 | ILA 19,270.00 | ILA 18,560.00 | 7.79K |
| 2026-08-19 | ILA 18,600.00 | +3.51% | ILA 17,970.00 | ILA 18,650.00 | ILA 17,710.00 | 8.09K |
| 2026-08-18 | ILA 17,970.00 | -0.11% | ILA 17,990.00 | ILA 17,970.00 | ILA 17,520.00 | 4.72K |
| 2026-08-17 | ILA 17,990.00 | -1.32% | ILA 18,330.00 | ILA 18,450.00 | ILA 17,810.00 | 7.05K |
| 2026-08-14 | ILA 18,230.00 | -0.33% | ILA 18,490.00 | ILA 18,700.00 | ILA 18,000.00 | 6.23K |
| 2026-08-13 | ILA 18,290.00 | +9.98% | ILA 17,400.00 | ILA 18,460.00 | ILA 16,820.00 | 59.60K |
| 2026-08-12 | ILA 16,630.00 | -0.18% | ILA 16,660.00 | ILA 16,690.00 | ILA 16,350.00 | 2.81K |
| 2026-08-11 | ILA 16,660.00 | -0.95% | ILA 16,820.00 | ILA 17,110.00 | ILA 16,320.00 | 4.99K |
| 2026-08-10 | ILA 16,820.00 | -1.06% | ILA 17,000.00 | ILA 17,200.00 | ILA 16,570.00 | 7.04K |
| 2026-08-07 | ILA 17,000.00 | +0.59% | ILA 16,900.00 | ILA 17,370.00 | ILA 16,610.00 | 5.89K |
| 2026-08-06 | ILA 16,900.00 | -3.81% | ILA 17,440.00 | ILA 18,270.00 | ILA 16,900.00 | 44.26K |
| 2026-08-05 | ILA 17,570.00 | -2.39% | ILA 18,000.00 | ILA 18,040.00 | ILA 17,440.00 | 10.82K |
| 2026-08-04 | ILA 18,000.00 | -3.17% | ILA 18,730.00 | ILA 18,730.00 | ILA 17,950.00 | 5.90K |
| 2026-08-03 | ILA 18,590.00 | -1.54% | ILA 18,520.00 | ILA 18,950.00 | ILA 18,300.00 | 5.20K |
| 2026-07-31 | ILA 18,880.00 | +1.51% | ILA 18,600.00 | ILA 18,940.00 | ILA 17,990.00 | 16.65K |
| 2026-07-30 | ILA 18,600.00 | +2.99% | ILA 18,060.00 | ILA 18,600.00 | ILA 17,780.00 | 8.05K |
| 2026-07-29 | ILA 18,060.00 | -1.58% | ILA 18,350.00 | ILA 18,310.00 | ILA 17,910.00 | 2.57K |
| 2026-07-28 | ILA 18,350.00 | +3.85% | ILA 18,100.00 | ILA 18,350.00 | ILA 17,590.00 | 6.44K |
| 2026-07-27 | ILA 17,670.00 | -7.63% | ILA 19,130.00 | ILA 19,150.00 | ILA 17,670.00 | 19.88K |
| 2026-07-24 | ILA 19,130.00 | +0.63% | ILA 19,010.00 | ILA 19,270.00 | ILA 18,720.00 | 2.49K |
| 2026-07-22 | ILA 19,010.00 | -2.46% | ILA 19,110.00 | ILA 19,510.00 | ILA 18,590.00 | 20.85K |
| 2026-07-21 | ILA 19,490.00 | +2.04% | ILA 19,290.00 | ILA 19,870.00 | ILA 18,870.00 | 5.26K |
| 2026-07-20 | ILA 19,100.00 | -1.90% | ILA 19,470.00 | ILA 20,030.00 | ILA 18,760.00 | 6.58K |
| 2026-07-17 | ILA 19,470.00 | +4.23% | ILA 18,690.00 | ILA 19,470.00 | ILA 18,460.00 | 6.88K |
| 2026-07-16 | ILA 18,680.00 | -1.06% | ILA 18,880.00 | ILA 19,500.00 | ILA 18,680.00 | 5.88K |
| 2026-07-15 | ILA 18,880.00 | -0.63% | ILA 19,000.00 | ILA 19,390.00 | ILA 18,710.00 | 7.97K |
| 2026-07-14 | ILA 19,000.00 | -2.06% | ILA 19,210.00 | ILA 19,400.00 | ILA 18,850.00 | 12.85K |
| 2026-07-13 | ILA 19,400.00 | -3.10% | ILA 20,020.00 | ILA 20,020.00 | ILA 19,190.00 | 10.65K |
| 2026-07-10 | ILA 20,020.00 | +0.86% | ILA 20,450.00 | ILA 20,450.00 | ILA 19,600.00 | 6.00K |
| 2026-07-09 | ILA 19,850.00 | -4.48% | ILA 20,780.00 | ILA 20,780.00 | ILA 19,850.00 | 5.38K |
| 2026-07-08 | ILA 20,780.00 | -1.05% | ILA 21,000.00 | ILA 21,000.00 | ILA 19,900.00 | 11.90K |
| 2026-07-07 | ILA 21,000.00 | -0.85% | ILA 20,990.00 | ILA 21,000.00 | ILA 19,930.00 | 15.99K |
| 2026-07-06 | ILA 21,180.00 | +0.38% | ILA 21,100.00 | ILA 21,300.00 | ILA 20,390.00 | 11.83K |
| 2026-07-03 | ILA 21,100.00 | +3.69% | ILA 20,350.00 | ILA 21,170.00 | ILA 20,290.00 | 6.99K |
| 2026-07-02 | ILA 20,350.00 | -0.83% | ILA 20,530.00 | ILA 20,610.00 | ILA 19,480.00 | 39.89K |
| 2026-07-01 | ILA 20,520.00 | -5.61% | ILA 21,740.00 | ILA 22,050.00 | ILA 20,300.00 | 25.12K |
| 2026-06-30 | ILA 21,740.00 | -3.51% | ILA 22,530.00 | ILA 22,790.00 | ILA 21,640.00 | 16.99K |
| 2026-06-29 | ILA 22,530.00 | +3.35% | ILA 21,690.00 | ILA 22,800.00 | ILA 21,320.00 | 12.45K |
| 2026-06-26 | ILA 21,800.00 | 0.00% | ILA 21,800.00 | ILA 21,800.00 | ILA 21,800.00 | 0 |
| 2026-06-25 | ILA 21,800.00 | +0.74% | ILA 22,280.00 | ILA 22,280.00 | ILA 21,310.00 | 7.31K |
| 2026-06-24 | ILA 21,640.00 | -0.28% | ILA 21,700.00 | ILA 22,490.00 | ILA 21,280.00 | 11.82K |
| 2026-06-23 | ILA 21,700.00 | -1.18% | ILA 21,960.00 | ILA 21,990.00 | ILA 20,640.00 | 8.78K |
| 2026-06-22 | ILA 21,960.00 | +0.50% | ILA 21,850.00 | ILA 22,170.00 | ILA 21,450.00 | 3.03K |
| 2026-06-19 | ILA 21,850.00 | -0.68% | ILA 22,000.00 | ILA 22,190.00 | ILA 21,540.00 | 4.25K |
| 2026-06-18 | ILA 22,000.00 | -0.18% | ILA 22,040.00 | ILA 22,040.00 | ILA 21,400.00 | 3.40K |
| 2026-06-17 | ILA 22,040.00 | -0.54% | ILA 22,160.00 | ILA 22,580.00 | ILA 21,500.00 | 8.69K |
| 2026-06-16 | ILA 22,160.00 | +2.74% | ILA 21,570.00 | ILA 22,650.00 | ILA 21,340.00 | 12.32K |
| 2026-06-15 | ILA 21,570.00 | -1.95% | ILA 22,000.00 | ILA 22,190.00 | ILA 21,230.00 | 1.95K |
| 2026-06-12 | ILA 22,000.00 | +1.15% | ILA 21,990.00 | ILA 22,090.00 | ILA 21,610.00 | 2.80K |
| 2026-06-11 | ILA 21,750.00 | +2.59% | ILA 21,200.00 | ILA 21,750.00 | ILA 21,130.00 | 3.66K |
| 2026-06-10 | ILA 21,200.00 | -1.85% | ILA 21,600.00 | ILA 21,600.00 | ILA 20,900.00 | 2.75K |
| 2026-06-09 | ILA 21,600.00 | -1.73% | ILA 21,980.00 | ILA 22,000.00 | ILA 21,320.00 | 4.79K |
| 2026-06-08 | ILA 21,980.00 | 0.00% | ILA 21,500.00 | ILA 22,250.00 | ILA 21,330.00 | 4.40K |
| 2026-06-05 | ILA 21,980.00 | +0.92% | ILA 22,390.00 | ILA 22,390.00 | ILA 21,520.00 | 2.76K |
| 2026-06-04 | ILA 21,780.00 | -0.77% | ILA 21,950.00 | ILA 21,990.00 | ILA 20,820.00 | 4.30K |
| 2026-06-03 | ILA 21,950.00 | -0.23% | ILA 22,000.00 | ILA 22,360.00 | ILA 21,370.00 | 6.09K |
| 2026-06-02 | ILA 22,000.00 | -3.08% | ILA 22,870.00 | ILA 22,900.00 | ILA 20,880.00 | 14.85K |
| 2026-06-01 | ILA 22,700.00 | +1.07% | ILA 22,460.00 | ILA 22,700.00 | ILA 21,900.00 | 13.09K |
| 2026-05-29 | ILA 22,460.00 | +7.98% | ILA 20,800.00 | ILA 22,460.00 | ILA 20,790.00 | 12.33K |
| 2026-05-28 | ILA 20,800.00 | +0.87% | ILA 20,790.00 | ILA 20,800.00 | ILA 20,170.00 | 3.54K |
| 2026-05-27 | ILA 20,620.00 | +0.49% | ILA 20,520.00 | ILA 20,800.00 | ILA 20,150.00 | 5.69K |