Canada markets close in 51 minutes

TA-125 (^TA125.TA)

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
Add to watchlist
1,932.28-6.39 (-0.33%)
At close: 05:31PM IDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILSDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20241,919.141,937.051,917.491,932.281,932.28-
Apr 15, 20241,979.711,989.871,934.941,936.991,936.9954,837,900
Apr 14, 20241,951.821,961.981,931.871,959.041,959.0432,428,200
Apr 11, 20241,972.311,976.211,951.631,955.581,955.5868,829,700
Apr 10, 20242,003.602,011.321,972.481,986.281,986.2849,313,000
Apr 09, 20242,013.082,018.781,999.902,005.812,005.8145,300,400
Apr 08, 20242,010.562,036.182,010.052,020.882,020.8862,875,700
Apr 07, 2024------
Apr 04, 20241,993.531,994.801,963.401,978.071,978.0765,950,900
Apr 03, 20242,010.932,010.931,974.122,006.072,006.0756,354,900
Apr 02, 20242,030.252,035.861,998.632,001.342,001.3458,977,000
Apr 01, 20242,044.782,050.022,036.872,039.132,039.1333,183,100
Mar 31, 20242,043.952,045.372,031.942,043.552,043.5527,374,700
Mar 28, 20242,061.982,061.982,027.452,028.572,028.57111,903,300
Mar 27, 20242,046.542,050.222,029.772,031.752,031.7553,249,900
Mar 26, 20242,037.342,044.222,022.852,043.802,043.8062,561,500
Mar 25, 20242,035.542,040.042,025.902,038.582,038.58-
Mar 21, 20242,033.352,033.352,019.022,023.792,023.7962,296,500
Mar 20, 20241,986.542,008.471,982.492,003.082,003.0853,332,500
Mar 19, 20241,976.391,981.241,965.431,980.441,980.4458,504,500
Mar 18, 20241,954.221,969.921,950.041,966.021,966.0271,988,500
Mar 17, 20241,924.301,948.051,924.301,946.401,946.4024,001,200
Mar 14, 20241,933.021,943.381,915.531,917.781,917.7896,645,100
Mar 13, 20241,935.121,940.771,926.321,934.941,934.9459,837,600
Mar 12, 20241,945.871,949.601,923.341,933.711,933.7158,889,000
Mar 11, 20241,949.431,958.841,935.371,943.931,943.9337,603,200
Mar 10, 20241,958.051,959.951,947.851,947.961,947.9616,097,300
Mar 07, 20241,985.791,987.771,968.211,968.281,968.2852,204,400
Mar 06, 20241,983.541,993.801,979.561,986.361,986.3638,217,600
Mar 05, 20241,992.511,992.511,983.091,984.931,984.9338,209,500
Mar 04, 20241,997.672,000.301,990.251,994.171,994.1761,739,600
Mar 03, 20241,994.312,005.681,994.311,997.621,997.6229,800,300
Feb 29, 20241,968.011,986.291,964.751,985.571,985.5774,258,000
Feb 28, 20241,978.491,982.651,959.971,962.541,962.5447,270,300
Feb 26, 20241,969.871,980.341,963.621,977.031,977.0365,304,500
Feb 25, 20241,947.971,969.781,944.831,969.781,969.7822,855,600
Feb 22, 20241,940.201,951.401,938.871,945.491,945.4961,407,900
Feb 21, 20241,933.791,941.631,925.171,930.131,930.1356,666,600
Feb 20, 20241,932.801,952.011,923.871,935.751,935.7560,744,600
Feb 19, 20241,913.701,933.871,913.701,933.871,933.8743,840,400
Feb 18, 20241,902.241,912.921,901.171,912.921,912.9232,940,900
Feb 15, 20241,895.931,900.731,892.061,898.901,898.9046,178,500
Feb 14, 20241,882.481,888.091,879.331,884.691,884.6943,187,600
Feb 13, 20241,878.461,891.891,877.481,882.571,882.5753,931,800
Feb 12, 20241,859.361,875.571,859.361,874.851,874.8542,729,700
Feb 11, 20241,852.791,859.841,846.181,851.861,851.8618,244,900
Feb 08, 20241,869.271,876.141,862.841,865.591,865.5968,261,700
Feb 07, 20241,873.841,886.631,870.921,876.611,876.6153,066,700
Feb 06, 20241,848.391,878.911,848.391,874.851,874.8581,399,200
Feb 05, 20241,850.301,862.431,847.791,847.791,847.7954,677,200
Feb 04, 20241,857.971,861.541,851.921,855.391,855.3931,428,000
Feb 01, 20241,855.091,864.981,849.091,854.741,854.74152,928,900
Jan 31, 20241,871.091,879.741,861.921,866.291,866.2965,353,000
Jan 30, 20241,889.741,889.741,870.751,870.751,870.75-
Jan 29, 20241,873.971,894.501,864.901,889.171,889.1745,676,500
Jan 28, 20241,861.281,872.231,861.241,871.981,871.9836,216,500
Jan 25, 20241,859.331,865.801,851.401,861.571,861.5787,332,400
Jan 24, 20241,862.091,877.191,857.511,867.891,867.8947,595,900
Jan 23, 20241,856.271,859.301,847.211,852.991,852.9945,618,800
Jan 22, 20241,867.551,877.911,857.891,864.671,864.6740,997,200
Jan 21, 20241,879.661,881.601,857.911,863.661,863.6616,909,400
Jan 18, 20241,838.351,867.861,838.351,867.421,867.4242,874,600
Jan 17, 20241,833.821,842.181,822.841,826.781,826.7843,854,800
Jan 16, 20241,862.861,865.741,843.841,846.551,846.5548,628,600
Jan 15, 20241,881.451,883.051,869.081,870.371,870.3725,533,500
Jan 14, 20241,878.751,890.421,876.691,877.691,877.6915,150,500
Jan 11, 20241,882.811,899.041,881.491,882.191,882.1939,904,100
Jan 10, 20241,888.091,894.261,874.631,879.051,879.0539,986,700
Jan 09, 20241,902.021,902.931,880.241,887.891,887.8938,609,700
Jan 08, 20241,898.261,899.581,866.931,897.601,897.6048,120,200
Jan 07, 20241,909.731,909.731,893.791,896.771,896.7717,649,700
Jan 04, 20241,909.841,912.471,898.751,909.031,909.0345,854,800
Jan 03, 20241,912.821,913.121,891.971,898.581,898.5844,037,600
Jan 02, 20241,931.411,932.171,911.621,916.141,916.1451,956,100
Jan 01, 2024------
Dec 31, 20231,875.811,887.081,872.191,887.081,887.0831,993,800
Dec 28, 20231,892.891,892.891,872.421,876.311,876.3189,181,400
Dec 27, 20231,869.551,886.591,861.961,884.431,884.4342,441,000
Dec 26, 20231,894.411,895.541,860.161,862.701,862.7041,982,700
Dec 25, 20231,872.701,892.091,872.701,892.091,892.0927,277,700
Dec 24, 20231,879.801,880.411,866.251,872.841,872.8416,300,600
Dec 21, 20231,884.141,886.061,872.721,877.091,877.0939,611,800
Dec 20, 20231,878.001,895.531,876.931,892.461,892.4670,553,700
Dec 19, 20231,859.321,868.821,849.561,865.701,865.7054,395,200
Dec 18, 20231,846.021,865.551,844.931,850.961,850.9656,871,600
Dec 17, 20231,846.961,854.621,840.891,843.831,843.8326,052,300
Dec 14, 20231,829.371,850.741,829.371,848.061,848.0688,538,600
Dec 13, 20231,805.771,805.771,791.491,800.581,800.5836,016,100
Dec 12, 20231,816.771,817.791,798.941,801.341,801.3452,778,200
Dec 11, 20231,827.461,827.461,808.811,810.561,810.5646,249,800
Dec 10, 20231,841.331,843.191,830.001,831.211,831.2118,606,100
Dec 07, 20231,830.581,831.771,816.321,826.291,826.2943,246,200
Dec 06, 20231,839.761,843.571,830.571,832.071,832.0751,760,700
Dec 05, 20231,814.651,832.901,814.651,828.191,828.1956,737,700
Dec 04, 20231,807.071,815.781,799.071,809.081,809.0849,701,200
Dec 03, 20231,795.891,811.721,794.491,808.371,808.3719,994,400
Nov 30, 20231,818.141,818.911,789.451,791.571,791.5785,831,200
Nov 29, 20231,813.631,831.571,813.531,824.761,824.7655,448,100
Nov 28, 20231,803.661,811.671,799.791,805.341,805.3444,502,000
Nov 27, 20231,816.101,816.111,796.031,801.841,801.8443,587,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...