Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tel Aviv - Delayed Quote ILA

The Tel-Aviv Stock Exchange Ltd. (TASE.TA)

Compare
4,915.00
-39.00
(-0.79%)
At close: 3:49:08 PM GMT+2
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Feb 23, 20254,954.004,954.004,867.004,915.004,915.0066,167
Feb 20, 20254,815.004,978.004,788.004,954.004,954.00347,115
Feb 19, 20254,950.004,988.004,879.004,885.004,885.00322,205
Feb 18, 20254,870.004,959.004,827.004,949.004,949.00279,516
Feb 17, 20254,950.004,961.004,855.004,870.004,870.00254,796
Feb 16, 20254,876.004,950.004,840.004,950.004,950.0092,936
Feb 13, 20254,748.004,876.004,713.004,876.004,876.00231,050
Feb 12, 20254,748.004,835.004,672.004,750.004,750.00265,376
Feb 11, 20254,620.004,761.004,574.004,739.004,739.00445,550
Feb 10, 20254,550.004,660.004,524.004,623.004,623.00469,469
Feb 9, 20254,400.004,540.004,389.004,540.004,540.00166,794
Feb 6, 20254,300.004,482.004,300.004,400.004,400.001,247,857
Feb 5, 20254,203.004,333.004,203.004,300.004,300.00460,195
Feb 4, 20254,150.004,203.004,077.004,203.004,203.00193,577
Feb 3, 20254,070.004,135.004,002.004,100.004,100.00328,096
Feb 2, 20254,062.004,147.004,062.004,112.004,112.0050,980
Jan 30, 20254,089.004,128.004,054.004,062.004,062.00118,383
Jan 29, 20254,177.004,200.004,091.004,110.004,110.00192,684
Jan 28, 20254,200.004,205.004,121.004,177.004,177.00159,179
Jan 27, 20254,050.004,269.003,994.004,220.004,220.00499,813
Jan 26, 20253,951.004,149.003,951.004,138.004,138.00274,238
Jan 23, 20254,099.004,099.003,900.003,951.003,951.00308,475
Jan 22, 20254,160.004,177.004,020.004,020.004,020.00242,537
Jan 21, 20254,210.004,210.004,138.004,160.004,160.00439,592
Jan 20, 20254,200.004,222.004,115.004,222.004,222.00188,824
Jan 19, 20254,174.004,180.004,086.004,180.004,180.00101,286
Jan 16, 20254,050.004,093.004,000.004,051.004,051.00225,179
Jan 15, 20254,020.004,074.003,930.004,046.004,046.00379,255
Jan 14, 20253,926.004,010.003,926.003,998.003,998.00451,683
Jan 13, 20254,151.004,151.003,877.003,926.003,926.00822,481
Jan 12, 20254,050.004,259.004,020.004,188.004,188.00179,573
Jan 9, 20254,305.004,340.004,192.004,301.004,301.00310,919
Jan 8, 20254,400.004,400.004,229.004,304.004,304.00227,905
Jan 7, 20254,418.004,419.004,335.004,400.004,400.00152,654
Jan 6, 20254,459.004,485.004,400.004,406.004,406.00286,373
Jan 5, 20254,300.004,467.004,300.004,467.004,467.0077,553
Jan 2, 20254,315.004,315.004,220.004,300.004,300.00161,420
Jan 1, 20254,240.004,319.004,240.004,275.004,275.0075,857
Dec 31, 20244,211.004,248.004,100.004,224.004,224.00138,118
Dec 30, 20244,240.004,240.004,140.004,211.004,211.00145,999
Dec 29, 20244,204.004,284.004,204.004,240.004,240.0043,529
Dec 26, 20244,200.004,270.004,175.004,204.004,204.0087,402
Dec 25, 20244,263.004,310.004,220.004,270.004,270.0065,537
Dec 24, 20244,150.004,273.004,150.004,263.004,263.00144,016
Dec 23, 20244,300.004,324.004,140.004,140.004,140.00188,296
Dec 22, 20244,261.004,330.004,261.004,300.004,300.0064,016
Dec 19, 20244,200.004,329.004,200.004,317.004,317.00127,378
Dec 18, 20244,278.004,312.004,231.004,310.004,310.00205,794
Dec 17, 20244,258.004,342.004,180.004,231.004,231.00219,165
Dec 16, 20244,219.004,258.004,180.004,258.004,258.00727,726
Dec 15, 20244,248.004,248.004,079.004,150.004,150.00146,503
Dec 12, 20244,420.004,438.004,232.004,252.004,252.00442,642
Dec 11, 20244,580.004,584.004,415.004,420.004,420.00503,456
Dec 10, 20244,550.004,586.004,521.004,580.004,580.00336,574
Dec 9, 20244,641.004,641.004,480.004,558.004,558.00560,938
Dec 8, 20244,443.004,599.004,443.004,599.004,599.00198,304
Dec 5, 20244,496.004,496.004,418.004,443.004,443.00386,953
Dec 4, 20244,538.004,539.004,443.004,514.004,514.00343,126
Dec 3, 20244,495.004,550.004,450.004,512.004,512.00276,909
Dec 2, 20244,452.004,495.004,400.004,495.004,495.00206,527
Dec 1, 20244,340.004,470.004,325.004,451.004,451.00158,523
Nov 28, 20244,348.004,380.004,282.004,340.004,340.00200,099
Nov 27, 20244,422.004,477.004,320.004,353.004,353.00333,807
Nov 26, 20244,521.004,559.004,385.004,422.004,422.00322,082
Nov 25, 20244,400.004,525.004,365.004,521.004,521.00610,819
Nov 24, 20244,400.004,510.004,351.004,400.004,400.00358,590
Nov 21, 20244,148.004,391.004,122.004,376.004,376.00397,850
Nov 20, 20244,249.004,255.004,181.004,217.004,217.00365,366
Nov 19, 20244,106.004,230.004,077.004,182.004,182.00359,622
Nov 18, 20244,140.004,185.004,080.004,100.004,100.00308,212
Nov 17, 20244,070.004,140.003,973.004,140.004,140.00149,962
Nov 14, 20243,990.004,102.003,954.004,031.004,031.00325,190
Nov 13, 20243,890.004,024.003,839.003,990.003,990.00272,733
Nov 12, 20243,850.003,965.003,850.003,880.003,880.00155,093
Nov 11, 20243,825.003,871.003,784.003,833.003,833.00175,628
Nov 10, 20243,622.003,838.003,622.003,825.003,825.00146,524
Nov 7, 20243,650.003,654.003,566.003,622.003,622.001,243,701
Nov 6, 20243,633.003,690.003,600.003,635.003,635.00181,822
Nov 5, 20243,610.003,679.003,610.003,611.003,611.00142,510
Nov 4, 20243,670.003,671.003,600.003,611.003,611.00250,175
Nov 3, 20243,717.003,777.003,659.003,702.003,702.0084,800
Oct 31, 20243,800.003,840.003,728.003,755.003,755.00295,347
Oct 30, 20243,795.003,840.003,770.003,840.003,840.00413,545
Oct 29, 20243,714.003,804.003,714.003,793.003,793.00307,757
Oct 28, 20243,860.003,868.003,708.003,714.003,714.00344,893
Oct 27, 20243,865.003,887.003,830.003,866.003,866.0088,982
Oct 22, 20243,851.003,852.003,729.003,790.003,790.00192,001
Oct 21, 20243,840.003,863.003,818.003,840.003,840.00204,038
Oct 20, 20243,770.003,866.003,737.003,850.003,850.0071,287
Oct 15, 20243,770.003,782.003,656.003,697.003,697.00257,473
Oct 14, 20243,815.003,820.003,744.003,770.003,770.00253,818
Oct 13, 20243,841.003,841.003,711.003,815.003,815.00273,488
Oct 10, 20243,710.003,743.003,600.003,665.003,665.00343,856
Oct 9, 20243,660.003,750.003,660.003,668.003,668.00210,296
Oct 8, 20243,519.003,702.003,495.003,660.003,660.00715,364
Oct 7, 20243,412.003,522.003,412.003,519.003,519.00193,448
Oct 6, 20243,460.003,535.003,408.003,412.003,412.0069,832
Oct 1, 20243,520.003,555.003,433.003,460.003,460.00288,302
Sep 30, 20243,580.003,605.003,474.003,520.003,520.00322,376
Sep 29, 20243,500.003,627.003,500.003,565.003,565.00103,642
Sep 26, 20243,400.003,400.003,400.003,400.003,400.00-
Sep 25, 20243,417.003,454.003,373.003,400.003,400.00166,657
Sep 24, 20243,339.003,475.003,293.003,424.003,424.00413,465
Sep 23, 20243,280.003,344.003,268.003,300.003,300.00249,036
Sep 22, 20243,137.003,300.003,137.003,280.003,280.00107,419
Sep 19, 20243,070.003,187.003,068.003,167.003,167.002,641,790
Sep 18, 20243,096.003,185.003,045.003,054.003,054.00270,957
Sep 17, 20243,200.003,246.003,093.003,096.003,096.00239,149
Sep 16, 20243,260.003,274.003,145.003,200.003,200.00329,081
Sep 15, 20243,217.003,274.003,180.003,260.003,260.00153,962
Sep 12, 20243,166.003,217.003,134.003,150.003,150.00113,216
Sep 11, 20243,221.003,274.003,148.003,148.003,148.00409,375
Sep 10, 20243,240.003,310.003,240.003,245.003,245.00228,089
Sep 9, 20243,250.003,290.003,180.003,230.003,230.00318,805
Sep 8, 20243,184.003,250.003,170.003,250.003,250.0088,374
Sep 5, 20243,120.003,120.003,120.003,120.003,120.00-
Sep 4, 20243,230.003,230.003,120.003,120.003,120.00137,478
Sep 3, 20243,251.003,285.003,218.003,230.003,230.00306,892
Sep 2, 20243,260.003,311.003,229.003,251.003,251.00167,051
Sep 1, 20243,120.003,249.003,090.003,249.003,249.0096,767
Aug 29, 20243,122.003,150.003,073.003,086.003,086.00781,733
Aug 28, 20243,100.003,125.003,084.003,100.003,100.00248,462
Aug 27, 20243,198.003,198.003,101.003,105.003,105.00270,368
Aug 26, 20243,243.003,243.003,140.003,198.003,198.00279,440
Aug 25, 20243,111.003,266.003,100.003,199.003,199.0097,833
Aug 22, 20243,104.003,150.003,022.003,111.003,111.00160,838
Aug 21, 20243,184.003,184.003,100.003,104.003,104.00168,149
Aug 20, 20243,200.003,300.003,170.003,184.003,184.00209,131
Aug 19, 20243,246.003,271.003,183.003,214.003,214.00256,265
Aug 18, 20243,175.003,255.003,175.003,248.003,248.0053,011
Aug 15, 20243,123.003,217.003,103.003,175.003,175.00220,119
Aug 14, 20243,237.003,237.003,000.003,123.003,123.00350,636
Aug 12, 20243,114.003,151.003,040.003,065.003,065.00151,263
Aug 11, 20243,097.003,198.003,097.003,129.003,129.00105,051
Aug 8, 20242,870.003,119.002,870.003,097.003,097.00325,701
Aug 7, 20242,805.002,919.002,805.002,840.002,840.00265,279
Aug 6, 20242,800.002,838.002,773.002,805.002,805.00244,960
Aug 5, 20242,800.002,851.002,727.002,766.002,766.00439,247
Aug 4, 20242,755.002,965.002,751.002,884.002,884.00186,394
Aug 1, 20242,975.003,005.002,855.002,855.002,855.001,970,230
Jul 31, 20243,001.003,116.002,990.003,005.003,005.00232,324
Jul 30, 20243,031.003,101.003,003.003,025.003,025.00262,703
Jul 29, 20242,980.003,050.002,977.003,031.003,031.00292,589
Jul 28, 20243,000.003,018.002,941.002,980.002,980.00141,182
Jul 25, 20242,950.003,041.002,920.003,021.003,021.00333,119
Jul 24, 20242,918.003,031.002,908.002,950.002,950.001,010,790
Jul 23, 20242,970.002,970.002,900.002,928.002,928.00370,928
Jul 22, 20242,950.002,975.002,885.002,926.002,926.00267,168
Jul 21, 20242,876.003,076.002,876.002,948.002,948.00110,323
Jul 18, 20242,882.002,944.002,866.002,944.002,944.00142,762
Jul 17, 20242,852.002,915.002,815.002,882.002,882.00150,292
Jul 16, 20242,891.002,910.002,850.002,850.002,850.00102,883
Jul 15, 20242,842.002,919.002,842.002,891.002,891.00131,629
Jul 14, 20242,898.002,898.002,842.002,842.002,842.0056,067
Jul 11, 20242,876.002,938.002,850.002,897.002,897.00152,766
Jul 10, 20242,898.002,929.002,854.002,870.002,870.00166,372
Jul 9, 20242,845.002,898.002,840.002,898.002,898.00108,958
Jul 8, 20242,900.002,900.002,826.002,845.002,845.00132,442
Jul 7, 20242,830.002,968.002,828.002,900.002,900.00128,795
Jul 4, 20242,778.002,828.002,757.002,800.002,800.00145,976
Jul 3, 20242,771.002,790.002,750.002,778.002,778.00110,984
Jul 2, 20242,805.002,852.002,748.002,771.002,771.0084,553
Jul 1, 20242,761.002,844.002,761.002,805.002,805.00251,687
Jun 30, 20242,695.002,779.002,695.002,761.002,761.0024,426
Jun 27, 20242,655.002,745.002,655.002,700.002,700.00103,972
Jun 26, 20242,725.002,771.002,700.002,728.002,728.0096,713
Jun 25, 20242,809.002,814.002,703.002,703.002,703.00144,930
Jun 24, 20242,755.002,847.002,755.002,809.002,809.00141,526
Jun 23, 20242,847.002,883.002,750.002,750.002,750.0059,990
Jun 20, 20242,909.002,970.002,838.002,838.002,838.00419,850
Jun 19, 20242,830.002,943.002,811.002,909.002,909.00262,155
Jun 18, 20242,754.002,885.002,748.002,819.002,819.00274,530
Jun 17, 20242,777.002,800.002,733.002,754.002,754.0084,731
Jun 16, 20242,820.002,841.002,735.002,737.002,737.0051,328
Jun 13, 20242,830.002,844.002,763.002,820.002,820.00145,586
Jun 10, 20242,775.002,824.002,686.002,809.002,809.00230,189
Jun 9, 20242,660.002,791.002,659.002,775.002,775.00130,870
Jun 6, 20242,616.002,700.002,608.002,660.002,660.00414,288
Jun 5, 20242,639.002,659.002,597.002,616.002,616.00154,968
Jun 4, 20242,701.002,709.002,616.002,616.002,616.00182,108
Jun 3, 20242,633.002,714.002,580.002,688.002,688.00151,561
Jun 2, 20242,550.002,649.002,550.002,637.002,637.0073,092
May 30, 20242,595.002,599.002,530.002,550.002,550.00244,733
May 29, 20242,555.002,647.002,543.002,606.002,606.00159,486
May 28, 20242,543.002,555.002,484.002,555.002,555.0082,092
May 27, 20242,441.002,508.002,440.002,471.002,471.0057,091
May 26, 20242,493.002,515.002,440.002,440.002,440.0031,858
May 23, 20242,521.002,541.002,477.002,510.002,510.0097,421
May 22, 20242,497.002,516.002,479.002,506.002,506.0044,708
May 21, 20242,526.002,560.002,487.002,500.002,500.00138,464
May 20, 20242,551.002,560.002,485.002,526.002,526.0062,069
May 19, 20242,560.002,615.002,520.002,525.002,525.0045,661
May 16, 20242,584.002,584.002,530.002,551.002,551.00100,529
May 15, 20242,630.002,641.002,578.002,584.002,584.0098,177
May 12, 20242,695.002,695.002,630.002,630.002,630.00115,695
May 9, 20242,670.002,691.002,617.002,691.002,691.00163,096
May 8, 20242,555.002,660.002,550.002,644.002,644.00123,191
May 7, 20242,558.002,617.002,558.002,580.002,580.00208,161
May 6, 20242,520.002,578.002,504.002,550.002,550.00191,319
May 5, 20242,452.002,520.002,452.002,520.002,520.00129,212
May 2, 20242,479.002,479.002,396.002,440.002,440.001,957,936
May 1, 20242,478.002,492.002,441.002,445.002,445.00182,615
Apr 30, 20242,485.002,522.002,457.002,479.002,479.00346,417
Apr 25, 20242,454.002,469.002,441.002,460.002,460.0070,605
Apr 24, 20242,520.002,525.002,421.002,444.002,444.00324,448
Apr 21, 20242,508.002,548.002,500.002,520.002,520.00120,819
Apr 18, 20242,510.002,548.002,496.002,520.002,520.00281,230
Apr 17, 20242,510.002,525.002,500.002,510.002,510.00101,214
Apr 16, 20242,514.002,524.002,476.002,510.002,510.00335,016
Apr 15, 20242,527.002,568.002,494.002,514.002,514.00266,343
Apr 14, 20242,480.002,538.002,480.002,527.002,527.0074,500
Apr 11, 20242,550.002,550.002,490.002,515.002,515.00303,551
Apr 10, 20242,580.002,590.002,531.002,550.002,550.00162,201
Apr 9, 20242,595.002,597.002,542.002,580.002,580.0083,745
Apr 8, 20242,548.002,620.002,547.002,595.002,595.00191,013
Apr 4, 20242,572.002,572.002,515.002,565.002,565.00142,382
Apr 3, 20242,624.002,624.002,550.002,572.002,572.00148,099
Apr 2, 20242,688.002,688.002,594.002,624.002,624.00161,662
Apr 1, 20242,567.002,689.002,539.002,658.002,658.00347,640
Mar 31, 20242,481.002,567.002,454.002,567.002,567.0074,914
Mar 28, 20242,506.002,506.002,402.002,481.002,481.00140,604
Mar 27, 20242,379.002,492.002,364.002,435.002,435.00307,700
Mar 26, 20242,320.002,344.002,293.002,335.002,335.0070,253
Mar 25, 20242,258.002,320.002,258.002,320.002,320.00253,354
Mar 21, 20242,310.002,337.002,266.002,270.002,270.00120,200
Mar 20, 20242,263.002,310.002,262.002,310.002,310.0073,800
Mar 19, 20242,288.002,291.002,263.002,263.002,263.0053,199
Mar 18, 20242,341.002,341.002,280.002,288.002,288.0062,774
Mar 17, 20242,300.002,332.002,255.002,305.002,305.0037,272
Mar 14, 2024 4,500.30 Dividend
Mar 14, 20242,303.002,346.002,303.002,305.002,305.00112,834
Mar 13, 20242,298.002,350.002,298.002,348.002,303.00101,709
Mar 12, 20242,310.002,355.002,278.002,298.002,253.9687,408
Mar 11, 20242,377.002,397.002,299.002,310.002,265.73170,476
Mar 10, 20242,455.002,455.002,361.002,381.002,335.3684,459
Mar 7, 20242,490.002,520.002,455.002,455.002,407.95114,669
Mar 6, 20242,440.002,440.002,440.002,440.002,393.23-
Mar 5, 20242,569.002,573.002,440.002,440.002,393.23257,150
Mar 4, 20242,569.002,589.002,537.002,569.002,519.76152,150
Mar 3, 20242,520.002,579.002,520.002,569.002,519.7656,598
Feb 29, 20242,520.002,548.002,501.002,520.002,471.70233,706
Feb 28, 20242,462.002,520.002,462.002,520.002,471.70157,546
Feb 26, 20242,432.002,492.002,432.002,475.002,427.56134,726
Feb 25, 20242,401.002,435.002,401.002,432.002,385.3927,985

Related Tickers

8697.T Japan Exchange Group, Inc.
1,557.00
-1.33%
 
GPW.WA Gielda Papierów Wartosciowych w Warszawie S.A.
42.20
+0.60%
 
BOLSAA.MX Bolsa Mexicana de Valores, S.A.B. de C.V.
37.35
-1.79%
 
ENX.PA Euronext N.V.
119.00
-0.75%
 
OSK.SG Japan Exchange Group Inc
9.70
-2.51%
 
OSK.F Japan Exchange Group, Inc.
9.80
-3.92%
 
OSKU.F Japan Exchange Group, Inc.
9.60
-2.04%
 
BOLSY B3 S.A. - Brasil, Bolsa, Balcão
5.92
-1.99%
 
MORN Morningstar, Inc.
322.58
-1.37%
 
CRISIL.NS CRISIL Limited
4,650.10
-0.24%