Tiv Taam Holdings 1 Ltd. TTAM
TASE · Israel · Retail Trade
ILA 1,202.00-28.00 (-2.28%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 1,202.00 | -2.28% | ILA 1,230.00 | ILA 1,254.00 | ILA 1,183.00 | 136.63K |
| 2026-09-30 | ILA 1,230.00 | +2.59% | ILA 1,206.00 | ILA 1,233.00 | ILA 1,195.00 | 48.04K |
| 2026-09-29 | ILA 1,199.00 | +0.50% | ILA 1,193.00 | ILA 1,202.00 | ILA 1,189.00 | 16.55K |
| 2026-09-28 | ILA 1,193.00 | +1.97% | ILA 1,179.00 | ILA 1,203.00 | ILA 1,160.00 | 65.48K |
| 2026-09-25 | ILA 1,170.00 | 0.00% | ILA 1,170.00 | ILA 1,170.00 | ILA 1,170.00 | 0 |
| 2026-09-24 | ILA 1,170.00 | -1.18% | ILA 1,184.00 | ILA 1,184.00 | ILA 1,167.00 | 28.48K |
| 2026-09-23 | ILA 1,184.00 | 0.00% | ILA 1,189.00 | ILA 1,221.00 | ILA 1,177.00 | 39.46K |
| 2026-09-22 | ILA 1,184.00 | +0.59% | ILA 1,190.00 | ILA 1,190.00 | ILA 1,160.00 | 77.13K |
| 2026-09-21 | ILA 1,177.00 | 0.00% | ILA 1,177.00 | ILA 1,177.00 | ILA 1,177.00 | 0 |
| 2026-09-18 | ILA 1,177.00 | 0.00% | ILA 1,177.00 | ILA 1,177.00 | ILA 1,177.00 | 0 |
| 2026-09-17 | ILA 1,177.00 | -0.68% | ILA 1,217.00 | ILA 1,217.00 | ILA 1,171.00 | 47.39K |
| 2026-09-16 | ILA 1,185.00 | +0.68% | ILA 1,177.00 | ILA 1,272.00 | ILA 1,179.00 | 68.95K |
| 2026-09-15 | ILA 1,177.00 | -1.75% | ILA 1,204.00 | ILA 1,205.00 | ILA 1,175.00 | 30.62K |
| 2026-09-14 | ILA 1,198.00 | -0.08% | ILA 1,199.00 | ILA 1,219.00 | ILA 1,177.00 | 161.14K |
| 2026-09-11 | ILA 1,199.00 | 0.00% | ILA 1,199.00 | ILA 1,199.00 | ILA 1,199.00 | 0 |
| 2026-09-10 | ILA 1,199.00 | -4.31% | ILA 1,265.00 | ILA 1,269.00 | ILA 1,180.00 | 282.59K |
| 2026-09-09 | ILA 1,253.00 | +0.97% | ILA 1,234.00 | ILA 1,262.00 | ILA 1,229.00 | 98.04K |
| 2026-09-08 | ILA 1,241.00 | -2.21% | ILA 1,300.00 | ILA 1,300.00 | ILA 1,220.00 | 101.49K |
| 2026-09-07 | ILA 1,269.00 | -1.78% | ILA 1,301.00 | ILA 1,301.00 | ILA 1,265.00 | 36.44K |
| 2026-09-04 | ILA 1,292.00 | +0.23% | ILA 1,289.00 | ILA 1,307.00 | ILA 1,279.00 | 22.09K |
| 2026-09-03 | ILA 1,289.00 | +0.78% | ILA 1,279.00 | ILA 1,305.00 | ILA 1,259.00 | 104.04K |
| 2026-09-02 | ILA 1,279.00 | +4.49% | ILA 1,206.00 | ILA 1,281.00 | ILA 1,206.00 | 190.77K |
| 2026-09-01 | ILA 1,224.00 | +2.00% | ILA 1,200.00 | ILA 1,239.00 | ILA 1,200.00 | 68.12K |
| 2026-08-31 | ILA 1,200.00 | -1.88% | ILA 1,234.00 | ILA 1,243.00 | ILA 1,200.00 | 396.51K |
| 2026-08-28 | ILA 1,223.00 | +0.66% | ILA 1,223.00 | ILA 1,231.00 | ILA 1,204.00 | 106.63K |
| 2026-08-27 | ILA 1,215.00 | +4.38% | ILA 1,180.00 | ILA 1,223.00 | ILA 1,173.00 | 158.68K |
| 2026-08-26 | ILA 1,164.00 | +6.99% | ILA 1,129.00 | ILA 1,191.00 | ILA 1,129.00 | 281.59K |
| 2026-08-25 | ILA 1,088.00 | +2.54% | ILA 1,115.00 | ILA 1,115.00 | ILA 1,061.00 | 19.35K |
| 2026-08-24 | ILA 1,061.00 | -0.66% | ILA 1,068.00 | ILA 1,075.00 | ILA 1,044.00 | 53.80K |
| 2026-08-21 | ILA 1,068.00 | -2.55% | ILA 1,096.00 | ILA 1,099.00 | ILA 1,068.00 | 25.33K |
| 2026-08-20 | ILA 1,096.00 | -1.70% | ILA 1,115.00 | ILA 1,118.00 | ILA 1,080.00 | 33.96K |
| 2026-08-19 | ILA 1,115.00 | +0.72% | ILA 1,122.00 | ILA 1,128.00 | ILA 1,101.00 | 33.46K |
| 2026-08-18 | ILA 1,107.00 | +0.82% | ILA 1,098.00 | ILA 1,110.00 | ILA 1,086.00 | 22.79K |
| 2026-08-17 | ILA 1,098.00 | -0.63% | ILA 1,105.00 | ILA 1,136.00 | ILA 1,092.00 | 51.85K |
| 2026-08-14 | ILA 1,105.00 | +1.84% | ILA 1,087.00 | ILA 1,115.00 | ILA 1,083.00 | 33.04K |
| 2026-08-13 | ILA 1,085.00 | +4.43% | ILA 1,044.00 | ILA 1,098.00 | ILA 1,028.00 | 68.24K |
| 2026-08-12 | ILA 1,039.00 | -1.24% | ILA 1,039.00 | ILA 1,058.00 | ILA 1,028.00 | 81.28K |
| 2026-08-11 | ILA 1,052.00 | -0.47% | ILA 1,075.00 | ILA 1,081.00 | ILA 1,040.00 | 77.62K |
| 2026-08-10 | ILA 1,057.00 | -2.40% | ILA 1,083.00 | ILA 1,116.00 | ILA 1,056.00 | 138.63K |
| 2026-08-07 | ILA 1,083.00 | +0.28% | ILA 1,080.00 | ILA 1,115.00 | ILA 1,080.00 | 19.36K |
| 2026-08-06 | ILA 1,080.00 | -1.73% | ILA 1,099.00 | ILA 1,125.00 | ILA 1,075.00 | 357.04K |
| 2026-08-05 | ILA 1,099.00 | -2.57% | ILA 1,158.00 | ILA 1,158.00 | ILA 1,099.00 | 31.03K |
| 2026-08-04 | ILA 1,128.00 | -3.67% | ILA 1,180.00 | ILA 1,185.00 | ILA 1,128.00 | 72.55K |
| 2026-08-03 | ILA 1,171.00 | +1.65% | ILA 1,115.00 | ILA 1,175.00 | ILA 1,115.00 | 60.67K |
| 2026-07-31 | ILA 1,152.00 | +1.86% | ILA 1,131.00 | ILA 1,152.00 | ILA 1,099.00 | 89.35K |
| 2026-07-30 | ILA 1,131.00 | +0.27% | ILA 1,128.00 | ILA 1,143.00 | ILA 1,113.00 | 50.34K |
| 2026-07-29 | ILA 1,128.00 | +1.62% | ILA 1,110.00 | ILA 1,146.00 | ILA 1,099.00 | 21.26K |
| 2026-07-28 | ILA 1,110.00 | -0.98% | ILA 1,121.00 | ILA 1,129.00 | ILA 1,106.00 | 26.34K |
| 2026-07-27 | ILA 1,121.00 | -2.69% | ILA 1,134.00 | ILA 1,167.00 | ILA 1,115.00 | 60.51K |
| 2026-07-24 | ILA 1,152.00 | +0.70% | ILA 1,137.00 | ILA 1,161.00 | ILA 1,110.00 | 46.42K |
| 2026-07-22 | ILA 1,144.00 | +0.88% | ILA 1,157.00 | ILA 1,157.00 | ILA 1,121.00 | 80.85K |
| 2026-07-21 | ILA 1,134.00 | +0.44% | ILA 1,129.00 | ILA 1,147.00 | ILA 1,104.00 | 41.64K |
| 2026-07-20 | ILA 1,129.00 | +1.71% | ILA 1,089.00 | ILA 1,131.00 | ILA 1,089.00 | 73.82K |
| 2026-07-17 | ILA 1,110.00 | -2.37% | ILA 1,165.00 | ILA 1,165.00 | ILA 1,097.00 | 91.39K |
| 2026-07-16 | ILA 1,137.00 | +0.35% | ILA 1,148.00 | ILA 1,155.00 | ILA 1,125.00 | 47.67K |
| 2026-07-15 | ILA 1,133.00 | +2.63% | ILA 1,103.00 | ILA 1,143.00 | ILA 1,103.00 | 53.16K |
| 2026-07-14 | ILA 1,104.00 | -0.36% | ILA 1,100.00 | ILA 1,120.00 | ILA 1,100.00 | 46.23K |
| 2026-07-13 | ILA 1,108.00 | -0.36% | ILA 1,112.00 | ILA 1,120.00 | ILA 1,098.00 | 30.90K |
| 2026-07-10 | ILA 1,112.00 | -0.18% | ILA 1,125.00 | ILA 1,134.00 | ILA 1,103.00 | 19.96K |
| 2026-07-09 | ILA 1,114.00 | -0.27% | ILA 1,149.00 | ILA 1,149.00 | ILA 1,105.00 | 26.72K |
| 2026-07-08 | ILA 1,117.00 | -3.54% | ILA 1,165.00 | ILA 1,177.00 | ILA 1,115.00 | 176.41K |
| 2026-07-07 | ILA 1,158.00 | -1.53% | ILA 1,176.00 | ILA 1,185.00 | ILA 1,158.00 | 66.66K |
| 2026-07-06 | ILA 1,176.00 | +0.68% | ILA 1,197.00 | ILA 1,197.00 | ILA 1,168.00 | 54.81K |
| 2026-07-03 | ILA 1,168.00 | -0.68% | ILA 1,176.00 | ILA 1,198.00 | ILA 1,158.00 | 72.65K |
| 2026-07-02 | ILA 1,176.00 | +2.26% | ILA 1,150.00 | ILA 1,184.00 | ILA 1,150.00 | 101.80K |
| 2026-07-01 | ILA 1,150.00 | -0.43% | ILA 1,155.00 | ILA 1,178.00 | ILA 1,143.00 | 113.13K |
| 2026-06-30 | ILA 1,155.00 | +1.85% | ILA 1,165.00 | ILA 1,171.00 | ILA 1,131.00 | 62.65K |
| 2026-06-29 | ILA 1,134.00 | -2.49% | ILA 1,150.00 | ILA 1,166.00 | ILA 1,119.00 | 101.83K |
| 2026-06-26 | ILA 1,163.00 | 0.00% | ILA 1,163.00 | ILA 1,163.00 | ILA 1,163.00 | 0 |
| 2026-06-25 | ILA 1,163.00 | -0.68% | ILA 1,171.00 | ILA 1,200.00 | ILA 1,148.00 | 62.21K |
| 2026-06-24 | ILA 1,171.00 | +0.34% | ILA 1,167.00 | ILA 1,175.00 | ILA 1,158.00 | 68.43K |
| 2026-06-23 | ILA 1,167.00 | -1.35% | ILA 1,183.00 | ILA 1,199.00 | ILA 1,159.00 | 130.40K |
| 2026-06-22 | ILA 1,183.00 | -1.66% | ILA 1,203.00 | ILA 1,215.00 | ILA 1,177.00 | 39.13K |
| 2026-06-19 | ILA 1,203.00 | +2.38% | ILA 1,175.00 | ILA 1,212.00 | ILA 1,175.00 | 43.81K |
| 2026-06-18 | ILA 1,175.00 | -0.17% | ILA 1,215.00 | ILA 1,215.00 | ILA 1,172.00 | 84.19K |
| 2026-06-17 | ILA 1,177.00 | +1.20% | ILA 1,163.00 | ILA 1,215.00 | ILA 1,149.00 | 1.26M |
| 2026-06-16 | ILA 1,163.00 | -2.02% | ILA 1,190.00 | ILA 1,190.00 | ILA 1,155.00 | 763.87K |
| 2026-06-15 | ILA 1,187.00 | -1.25% | ILA 1,245.00 | ILA 1,245.00 | ILA 1,166.00 | 66.21K |
| 2026-06-12 | ILA 1,202.00 | +0.84% | ILA 1,192.00 | ILA 1,214.00 | ILA 1,191.00 | 44.50K |
| 2026-06-11 | ILA 1,192.00 | +0.42% | ILA 1,187.00 | ILA 1,223.00 | ILA 1,187.00 | 80.24K |
| 2026-06-10 | ILA 1,187.00 | -1.08% | ILA 1,249.00 | ILA 1,249.00 | ILA 1,178.00 | 56.83K |
| 2026-06-09 | ILA 1,200.00 | +0.25% | ILA 1,220.00 | ILA 1,220.00 | ILA 1,194.00 | 154.12K |
| 2026-06-08 | ILA 1,197.00 | -0.25% | ILA 1,200.00 | ILA 1,203.00 | ILA 1,154.00 | 87.43K |
| 2026-06-05 | ILA 1,200.00 | +1.27% | ILA 1,185.00 | ILA 1,231.00 | ILA 1,178.00 | 60.87K |
| 2026-06-04 | ILA 1,185.00 | -0.42% | ILA 1,160.00 | ILA 1,220.00 | ILA 1,160.00 | 326.42K |
| 2026-06-03 | ILA 1,190.00 | -3.64% | ILA 1,235.00 | ILA 1,246.00 | ILA 1,190.00 | 177.78K |
| 2026-06-02 | ILA 1,235.00 | +0.65% | ILA 1,227.00 | ILA 1,250.00 | ILA 1,188.00 | 572.46K |
| 2026-06-01 | ILA 1,227.00 | -5.62% | ILA 1,300.00 | ILA 1,300.00 | ILA 1,227.00 | 225.13K |
| 2026-05-29 | ILA 1,300.00 | -3.27% | ILA 1,344.00 | ILA 1,367.00 | ILA 1,300.00 | 78.24K |
| 2026-05-28 | ILA 1,344.00 | -2.54% | ILA 1,379.00 | ILA 1,420.00 | ILA 1,321.00 | 93.52K |