Tel Aviv - Delayed Quote ILA
Tarya Israel Ltd (TRA.TA)
54.00
-2.50
(-4.42%)
At close: April 29 at 5:24:52 PM GMT+3
Currency in ILA Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 56.50 | 57.00 | 53.80 | 54.00 | 54.00 | 71,911 |
| Apr 28, 2025 | 57.20 | 58.10 | 52.60 | 56.50 | 56.50 | 40,006 |
| Apr 27, 2025 | 55.70 | 58.90 | 56.00 | 57.20 | 57.20 | 58,771 |
| Apr 24, 2025 | 57.00 | 57.00 | 52.90 | 55.70 | 55.70 | 33,251 |
| Apr 23, 2025 | 56.70 | 56.70 | 53.00 | 54.90 | 54.90 | 24,029 |
| Apr 22, 2025 | 57.60 | 55.90 | 53.00 | 54.60 | 54.60 | 70,800 |
| Apr 21, 2025 | 58.30 | 58.70 | 57.00 | 57.60 | 57.60 | 55,611 |
| Apr 20, 2025 | 59.00 | 58.90 | 58.00 | 58.30 | 58.30 | 124,732 |
| Apr 17, 2025 | 58.90 | 59.00 | 58.90 | 59.00 | 59.00 | 19,546 |
| Apr 16, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| Apr 15, 2025 | 57.80 | 58.90 | 58.90 | 58.90 | 58.90 | 11,884 |
| Apr 14, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 10,000 |
| Apr 10, 2025 | 55.40 | 59.00 | 55.00 | 57.80 | 57.80 | 49,217 |
| Apr 9, 2025 | 58.90 | 59.50 | 53.50 | 55.40 | 55.40 | 92,846 |
| Apr 8, 2025 | 57.20 | 60.00 | 55.00 | 58.90 | 58.90 | 59,402 |
| Apr 7, 2025 | 55.80 | 57.80 | 55.80 | 57.20 | 57.20 | 28,526 |
| Apr 6, 2025 | 59.80 | 59.80 | 54.00 | 55.80 | 55.80 | 104,510 |
| Apr 3, 2025 | 64.00 | 61.00 | 58.50 | 59.60 | 59.60 | 76,505 |
| Apr 2, 2025 | 60.00 | 64.80 | 63.00 | 64.00 | 64.00 | 64,328 |
| Apr 1, 2025 | 58.60 | 62.60 | 58.20 | 60.00 | 60.00 | 33,547 |
| Mar 31, 2025 | 63.10 | 63.10 | 53.30 | 58.60 | 58.60 | 130,662 |
| Mar 30, 2025 | 63.20 | 63.10 | 62.60 | 63.10 | 63.10 | 1,041 |
| Mar 27, 2025 | 63.30 | 63.30 | 63.00 | 63.20 | 63.20 | 1,474 |
| Mar 26, 2025 | 64.30 | 64.30 | 62.00 | 63.30 | 63.30 | 28,152 |
| Mar 25, 2025 | 64.30 | 64.30 | 63.70 | 64.30 | 64.30 | 125,339 |
| Mar 24, 2025 | 63.90 | 67.40 | 63.80 | 64.30 | 64.30 | 106,940 |
| Mar 23, 2025 | 67.40 | 64.50 | 63.00 | 63.90 | 63.90 | 7,900 |
| Mar 20, 2025 | 69.40 | 70.80 | 65.20 | 67.40 | 67.40 | 85,068 |
| Mar 19, 2025 | 63.00 | 70.90 | 63.00 | 69.40 | 69.40 | 241,124 |
| Mar 18, 2025 | 65.90 | 65.60 | 61.60 | 63.40 | 63.40 | 24,240 |
| Mar 17, 2025 | 70.10 | 70.10 | 62.10 | 65.90 | 65.90 | 141,921 |
| Mar 16, 2025 | 72.10 | 75.00 | 67.60 | 70.10 | 70.10 | 349,571 |
| Mar 13, 2025 | 70.60 | 73.00 | 71.90 | 72.10 | 72.10 | 75,672 |
| Mar 12, 2025 | 70.00 | 72.90 | 69.20 | 70.60 | 70.60 | 61,964 |
| Mar 11, 2025 | 68.80 | 70.20 | 65.00 | 69.20 | 69.20 | 347,563 |
| Mar 10, 2025 | 70.50 | 72.90 | 65.20 | 68.80 | 68.80 | 293,339 |
| Mar 9, 2025 | 68.00 | 71.00 | 64.50 | 70.20 | 70.20 | 469,116 |
| Mar 6, 2025 | 62.70 | 68.00 | 62.70 | 67.00 | 67.00 | 667,623 |
| Mar 5, 2025 | 57.00 | 63.00 | 57.50 | 62.70 | 62.70 | 178,420 |
| Mar 4, 2025 | 62.80 | 62.80 | 55.00 | 57.00 | 57.00 | 380,040 |
| Mar 3, 2025 | 66.20 | 69.00 | 63.00 | 65.20 | 65.20 | 1,704,408 |
| Mar 2, 2025 | 51.00 | 71.00 | 51.00 | 66.20 | 66.20 | 2,336,287 |
| Feb 27, 2025 | 45.80 | 50.00 | 45.80 | 49.30 | 49.30 | 1,002,966 |
| Feb 26, 2025 | 45.90 | 47.90 | 45.00 | 45.80 | 45.80 | 756,570 |
| Feb 25, 2025 | 45.90 | 46.00 | 44.10 | 45.50 | 45.50 | 380,111 |
| Feb 24, 2025 | 46.00 | 46.00 | 43.80 | 44.50 | 44.50 | 412,584 |
| Feb 23, 2025 | 41.50 | 45.50 | 40.00 | 43.20 | 43.20 | 403,967 |
| Feb 20, 2025 | 38.90 | 41.50 | 38.90 | 40.80 | 40.80 | 490,863 |
| Feb 19, 2025 | 37.50 | 40.00 | 38.80 | 38.90 | 38.90 | 20,088 |
| Feb 18, 2025 | 36.30 | 39.20 | 35.00 | 37.50 | 37.50 | 58,757 |
| Feb 17, 2025 | 38.50 | 38.50 | 36.10 | 37.60 | 37.60 | 73,329 |
| Feb 16, 2025 | 41.00 | 41.00 | 37.70 | 38.50 | 38.50 | 433,846 |
| Feb 13, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Feb 12, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Feb 11, 2025 | 39.90 | 41.40 | 40.90 | 41.10 | 41.10 | 4,765 |
| Feb 10, 2025 | 40.70 | 41.10 | 38.80 | 39.90 | 39.90 | 33,448 |
| Feb 9, 2025 | 40.00 | 41.00 | 40.50 | 40.70 | 40.70 | 9,500 |
| Feb 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 5, 2025 | 40.30 | 40.00 | 40.00 | 40.00 | 40.00 | 38,000 |
| Feb 4, 2025 | 39.80 | 40.50 | 40.00 | 40.30 | 40.30 | 9,525 |
| Feb 3, 2025 | 40.00 | 39.10 | 39.10 | 39.80 | 39.80 | 1,200 |
| Feb 2, 2025 | 40.80 | 40.90 | 39.70 | 40.00 | 40.00 | 7,500 |
| Jan 30, 2025 | 39.00 | 41.00 | 40.00 | 40.80 | 40.80 | 6,078 |
| Jan 29, 2025 | 42.20 | 42.80 | 37.20 | 39.00 | 39.00 | 207,335 |
| Jan 28, 2025 | 42.80 | 44.00 | 40.90 | 42.20 | 42.20 | 14,503 |
| Jan 27, 2025 | 43.80 | 44.00 | 42.20 | 42.80 | 42.80 | 17,686 |
| Jan 26, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 457 |
| Jan 23, 2025 | 43.80 | 44.50 | 43.80 | 43.80 | 43.80 | 2,400 |
| Jan 22, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Jan 21, 2025 | 43.20 | 44.50 | 43.50 | 43.80 | 43.80 | 2,953 |
| Jan 20, 2025 | 42.70 | 44.00 | 43.00 | 43.20 | 43.20 | 158,804 |
| Jan 19, 2025 | 42.40 | 43.20 | 42.30 | 42.70 | 42.70 | 16,857 |
| Jan 16, 2025 | 42.10 | 44.30 | 41.50 | 42.40 | 42.40 | 18,077 |
| Jan 15, 2025 | 44.20 | 43.70 | 39.10 | 42.10 | 42.10 | 291,692 |
| Jan 14, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 3,462 |
| Jan 13, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 7,294 |
| Jan 12, 2025 | 43.50 | 44.20 | 44.20 | 44.20 | 44.20 | 85,057 |
| Jan 9, 2025 | 44.50 | 44.70 | 43.00 | 43.50 | 43.50 | 52,641 |
| Jan 8, 2025 | 44.00 | 45.00 | 44.90 | 44.50 | 44.50 | 2,700 |
| Jan 7, 2025 | 41.80 | 44.90 | 42.30 | 44.00 | 44.00 | 46,305 |
| Jan 6, 2025 | 45.50 | 45.50 | 40.30 | 41.80 | 41.80 | 79,208 |
| Jan 5, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 6,478 |
| Jan 2, 2025 | 43.70 | 45.50 | 45.50 | 45.50 | 45.50 | 5,000 |
| Jan 1, 2025 | 42.70 | 45.60 | 42.70 | 43.70 | 43.70 | 22,190 |
| Dec 31, 2024 | 43.00 | 43.00 | 42.50 | 42.70 | 42.70 | 19,507 |
| Dec 30, 2024 | 41.40 | 44.00 | 42.00 | 43.20 | 43.20 | 162,212 |
| Dec 29, 2024 | 39.90 | 42.00 | 39.80 | 41.40 | 41.40 | 108,889 |
| Dec 26, 2024 | 38.60 | 41.00 | 37.20 | 39.90 | 39.90 | 55,262 |
| Dec 25, 2024 | 42.30 | 45.00 | 36.60 | 38.60 | 38.60 | 564,056 |
| Dec 24, 2024 | 43.40 | 43.50 | 40.30 | 42.30 | 42.30 | 138,644 |
| Dec 23, 2024 | 45.90 | 45.90 | 43.00 | 43.40 | 43.40 | 96,353 |
| Dec 22, 2024 | 45.80 | 47.50 | 42.90 | 45.90 | 45.90 | 223,279 |
| Dec 19, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Dec 18, 2024 | 46.30 | 45.80 | 45.00 | 45.80 | 45.80 | 116,000 |
| Dec 17, 2024 | 46.30 | 46.00 | 46.00 | 46.30 | 46.30 | 652 |
| Dec 16, 2024 | 46.00 | 46.90 | 46.00 | 46.30 | 46.30 | 37,000 |
| Dec 15, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2,198 |
| Dec 12, 2024 | 45.10 | 46.00 | 45.90 | 46.00 | 46.00 | 17,050 |
| Dec 11, 2024 | 45.30 | 46.00 | 41.90 | 45.10 | 45.10 | 71,657 |
| Dec 10, 2024 | 44.90 | 46.00 | 44.90 | 45.30 | 45.30 | 37,525 |
| Dec 9, 2024 | 46.00 | 46.00 | 44.00 | 44.90 | 44.90 | 291,143 |
| Dec 8, 2024 | 44.00 | 44.00 | 43.00 | 43.50 | 43.50 | 241,275 |
| Dec 5, 2024 | 39.10 | 47.20 | 39.10 | 41.80 | 41.80 | 929,110 |
| Dec 4, 2024 | 38.40 | 39.90 | 38.00 | 39.10 | 39.10 | 98,909 |
| Dec 3, 2024 | 37.10 | 39.90 | 36.30 | 38.40 | 38.40 | 203,707 |
| Dec 2, 2024 | 35.90 | 38.40 | 36.80 | 37.10 | 37.10 | 169,682 |
| Dec 1, 2024 | 33.80 | 38.90 | 32.70 | 35.90 | 35.90 | 322,768 |
| Nov 28, 2024 | 33.50 | 34.50 | 33.30 | 34.10 | 34.10 | 28,554 |
| Nov 27, 2024 | 33.40 | 34.40 | 33.40 | 33.50 | 33.50 | 44,449 |
| Nov 26, 2024 | 33.80 | 34.50 | 33.00 | 33.40 | 33.40 | 299,899 |
| Nov 25, 2024 | 32.40 | 34.50 | 30.80 | 33.80 | 33.80 | 388,757 |
| Nov 24, 2024 | 31.90 | 33.00 | 31.70 | 32.10 | 32.10 | 493,009 |
| Nov 21, 2024 | 31.80 | 31.80 | 30.60 | 31.60 | 31.60 | 19,100 |
| Nov 20, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Nov 19, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 7,500 |
| Nov 18, 2024 | 30.60 | 31.80 | 31.80 | 31.80 | 31.80 | 11,360 |
| Nov 17, 2024 | 29.50 | 30.60 | 30.60 | 30.60 | 30.60 | 10,000 |
| Nov 14, 2024 | 29.40 | 30.40 | 28.90 | 29.50 | 29.50 | 56,350 |
| Nov 13, 2024 | 30.20 | 29.40 | 29.40 | 29.40 | 29.40 | 10,746 |
| Nov 12, 2024 | 31.00 | 30.30 | 29.70 | 30.20 | 30.20 | 24,100 |
| Nov 11, 2024 | 30.70 | 31.50 | 30.10 | 31.00 | 31.00 | 24,254 |
| Nov 10, 2024 | 29.90 | 31.90 | 29.50 | 30.70 | 30.70 | 31,751 |
| Nov 7, 2024 | 30.60 | 29.90 | 28.80 | 29.90 | 29.90 | 611,524 |
| Nov 6, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 229 |
| Nov 5, 2024 | 31.20 | 31.70 | 30.00 | 30.60 | 30.60 | 145,805 |
| Nov 4, 2024 | 30.90 | 32.10 | 30.60 | 31.20 | 31.20 | 84,012 |
| Nov 3, 2024 | 28.50 | 31.10 | 28.50 | 30.20 | 30.20 | 167,624 |
| Oct 31, 2024 | 27.00 | 29.00 | 27.00 | 28.50 | 28.50 | 56,747 |
| Oct 30, 2024 | 27.30 | 28.10 | 26.00 | 27.00 | 27.00 | 266,291 |
| Oct 29, 2024 | 26.90 | 28.00 | 26.90 | 27.30 | 27.30 | 797,582 |
| Oct 28, 2024 | 26.00 | 28.00 | 23.70 | 26.90 | 26.90 | 207,304 |
| Oct 27, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 40,158 |
| Oct 22, 2024 | 26.70 | 26.10 | 25.90 | 26.00 | 26.00 | 119,377 |
| Oct 21, 2024 | 27.70 | 27.70 | 26.00 | 26.70 | 26.70 | 96,257 |
| Oct 20, 2024 | 27.60 | 29.00 | 27.00 | 27.70 | 27.70 | 74,123 |
| Oct 15, 2024 | 28.20 | 28.20 | 26.70 | 27.60 | 27.60 | 175,026 |
| Oct 14, 2024 | 29.50 | 29.50 | 28.00 | 28.20 | 28.20 | 93,989 |
| Oct 13, 2024 | 29.50 | 29.50 | 28.60 | 29.50 | 29.50 | 234 |
| Oct 10, 2024 | 30.20 | 30.20 | 29.00 | 29.50 | 29.50 | 206,949 |
| Oct 9, 2024 | 26.60 | 32.30 | 26.20 | 30.20 | 30.20 | 684,853 |
| Oct 8, 2024 | 26.70 | 27.60 | 25.90 | 26.60 | 26.60 | 152,480 |
| Oct 7, 2024 | 27.20 | 27.20 | 26.40 | 26.70 | 26.70 | 136,328 |
| Oct 6, 2024 | 23.90 | 28.30 | 23.20 | 27.20 | 27.20 | 1,312,904 |
| Oct 1, 2024 | 24.70 | 24.70 | 22.90 | 23.90 | 23.90 | 58,258 |
| Sep 30, 2024 | 25.10 | 25.10 | 24.00 | 24.50 | 24.50 | 53,339 |
| Sep 29, 2024 | 25.20 | 25.20 | 25.00 | 25.10 | 25.10 | 4,667 |
| Sep 26, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Sep 25, 2024 | 26.00 | 26.00 | 25.90 | 26.00 | 26.00 | 2,115 |
| Sep 24, 2024 | 26.70 | 26.70 | 26.00 | 26.00 | 26.00 | 33,755 |
| Sep 23, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 3,108 |
| Sep 22, 2024 | 26.50 | 27.10 | 26.50 | 26.70 | 26.70 | 48,002 |
| Sep 19, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2,011 |
| Sep 18, 2024 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | 62,520 |
| Sep 17, 2024 | 26.50 | 27.40 | 26.50 | 26.60 | 26.60 | 71,556 |
| Sep 16, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 4,128 |
| Sep 15, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1,128 |
| Sep 12, 2024 | 27.10 | 27.30 | 26.00 | 26.50 | 26.50 | 101,654 |
| Sep 11, 2024 | 27.20 | 27.00 | 27.00 | 27.10 | 27.10 | 3,515 |
| Sep 10, 2024 | 27.00 | 27.00 | 27.00 | 27.20 | 27.20 | 2,011 |
| Sep 9, 2024 | 27.40 | 27.00 | 27.00 | 27.30 | 27.30 | 2,028 |
| Sep 8, 2024 | 27.60 | 27.60 | 27.00 | 27.40 | 27.40 | 5,278 |
| Sep 5, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| Sep 4, 2024 | 28.30 | 27.90 | 27.50 | 27.90 | 27.90 | 5,451 |
| Sep 3, 2024 | 29.00 | 29.00 | 28.00 | 28.30 | 28.30 | 15,340 |
| Sep 2, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 2,869 |
| Sep 1, 2024 | 29.80 | 30.00 | 28.40 | 29.10 | 29.10 | 105,585 |
| Aug 29, 2024 | 29.80 | 30.00 | 29.80 | 29.80 | 29.80 | 381 |
| Aug 28, 2024 | 29.80 | 29.80 | 28.90 | 29.80 | 29.80 | 121 |
| Aug 27, 2024 | 31.10 | 31.10 | 29.50 | 29.80 | 29.80 | 134,161 |
| Aug 26, 2024 | 30.80 | 31.20 | 30.00 | 31.10 | 31.10 | 6,940 |
| Aug 25, 2024 | 31.50 | 30.80 | 30.80 | 30.80 | 30.80 | 12,355 |
| Aug 22, 2024 | 31.40 | 32.20 | 31.40 | 31.50 | 31.50 | 82,404 |
| Aug 21, 2024 | 32.20 | 32.10 | 30.90 | 32.10 | 32.10 | 11,584 |
| Aug 20, 2024 | 29.90 | 34.00 | 29.90 | 32.20 | 32.20 | 473,166 |
| Aug 19, 2024 | 29.80 | 29.90 | 29.80 | 29.90 | 29.90 | 20,232 |
| Aug 18, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 88,088 |
| Aug 15, 2024 | 29.70 | 30.30 | 29.70 | 29.80 | 29.80 | 52,629 |
| Aug 14, 2024 | 29.40 | 29.80 | 29.40 | 29.70 | 29.70 | 75,248 |
| Aug 12, 2024 | 29.80 | 29.80 | 29.10 | 29.40 | 29.40 | 5,161 |
| Aug 11, 2024 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 215,058 |
| Aug 8, 2024 | 28.80 | 29.80 | 28.80 | 29.40 | 29.40 | 301,678 |
| Aug 7, 2024 | 28.30 | 28.80 | 28.30 | 28.80 | 28.80 | 123,710 |
| Aug 6, 2024 | 27.70 | 28.30 | 28.30 | 28.30 | 28.30 | 10,036 |
| Aug 5, 2024 | 28.40 | 28.40 | 27.00 | 27.70 | 27.70 | 58,158 |
| Aug 4, 2024 | 29.00 | 28.80 | 28.30 | 28.40 | 28.40 | 14,757 |
| Aug 1, 2024 | 28.70 | 29.00 | 28.70 | 29.00 | 29.00 | 47,142 |
| Jul 31, 2024 | 27.40 | 28.90 | 27.40 | 28.70 | 28.70 | 6,649 |
| Jul 30, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 74 |
| Jul 29, 2024 | 26.90 | 27.50 | 26.90 | 27.40 | 27.40 | 10,046 |
| Jul 28, 2024 | 27.70 | 27.70 | 26.90 | 27.70 | 27.70 | 111 |
| Jul 25, 2024 | 27.90 | 27.90 | 27.50 | 27.70 | 27.70 | 21,533 |
| Jul 24, 2024 | 29.00 | 29.00 | 27.80 | 27.90 | 27.90 | 27,446 |
| Jul 23, 2024 | 29.70 | 29.00 | 29.00 | 29.00 | 29.00 | 11,006 |
| Jul 22, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 198 |
| Jul 21, 2024 | 30.10 | 30.80 | 29.20 | 29.70 | 29.70 | 35,722 |
| Jul 18, 2024 | 29.60 | 30.30 | 29.60 | 30.10 | 30.10 | 24,900 |
| Jul 17, 2024 | 30.30 | 30.30 | 29.60 | 29.60 | 29.60 | 56,224 |
| Jul 16, 2024 | 29.40 | 32.00 | 29.10 | 30.30 | 30.30 | 74,778 |
| Jul 15, 2024 | 29.50 | 29.50 | 29.00 | 29.40 | 29.40 | 990 |
| Jul 14, 2024 | 28.30 | 31.90 | 28.30 | 29.50 | 29.50 | 179,694 |
| Jul 11, 2024 | 29.30 | 29.30 | 27.60 | 28.30 | 28.30 | 80,413 |
| Jul 10, 2024 | 28.40 | 29.60 | 28.40 | 29.30 | 29.30 | 22,543 |
| Jul 9, 2024 | 29.60 | 29.50 | 27.70 | 28.40 | 28.40 | 39,311 |
| Jul 8, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 514 |
| Jul 7, 2024 | 29.50 | 30.60 | 28.60 | 29.60 | 29.60 | 69,648 |
| Jul 4, 2024 | 30.50 | 30.50 | 28.80 | 29.50 | 29.50 | 29,543 |
| Jul 3, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 4 |
| Jul 2, 2024 | 31.20 | 31.40 | 30.00 | 30.50 | 30.50 | 81,032 |
| Jul 1, 2024 | 30.80 | 31.60 | 30.10 | 31.20 | 31.20 | 35,817 |
| Jun 30, 2024 | 30.90 | 31.30 | 30.20 | 30.80 | 30.80 | 51,202 |
| Jun 27, 2024 | 30.50 | 31.30 | 30.00 | 30.90 | 30.90 | 21,476 |
| Jun 26, 2024 | 31.60 | 34.00 | 29.30 | 30.50 | 30.50 | 239,530 |
| Jun 25, 2024 | 33.60 | 33.60 | 26.30 | 31.60 | 31.60 | 911,790 |
| Jun 24, 2024 | 26.10 | 35.90 | 26.10 | 33.60 | 33.60 | 970,779 |
| Jun 23, 2024 | 19.00 | 27.00 | 19.00 | 26.10 | 26.10 | 715,046 |
| Jun 20, 2024 | 20.00 | 20.00 | 18.20 | 19.00 | 19.00 | 779,428 |
| Jun 19, 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 576,002 |
| Jun 18, 2024 | 21.20 | 21.50 | 19.60 | 20.20 | 20.20 | 321,358 |
| Jun 17, 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 25,641 |
| Jun 16, 2024 | 20.80 | 20.80 | 20.80 | 21.00 | 21.00 | 882 |
| Jun 13, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 595 |
| Jun 10, 2024 | 20.70 | 21.00 | 20.30 | 21.00 | 21.00 | 1,377,445 |
| Jun 9, 2024 | 23.00 | 23.00 | 20.50 | 21.10 | 21.10 | 278,576 |
| Jun 6, 2024 | 24.50 | 24.50 | 22.30 | 22.70 | 22.70 | 177,397 |
| Jun 5, 2024 | 25.20 | 24.50 | 24.50 | 24.50 | 24.50 | 9,319 |
| Jun 4, 2024 | 25.30 | 25.30 | 24.50 | 25.20 | 25.20 | 1,406 |
| Jun 3, 2024 | 25.60 | 25.60 | 24.50 | 25.30 | 25.30 | 2,026,199 |
| Jun 2, 2024 | 24.30 | 27.90 | 24.30 | 25.60 | 25.60 | 9,139 |
| May 30, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 967 |
| May 29, 2024 | 25.00 | 25.00 | 23.20 | 24.30 | 24.30 | 14,981 |
| May 28, 2024 | 24.20 | 25.70 | 24.40 | 25.00 | 25.00 | 10,451 |
| May 27, 2024 | 23.90 | 24.40 | 23.90 | 24.20 | 24.20 | 5,474 |
| May 26, 2024 | 23.00 | 24.00 | 23.00 | 23.90 | 23.90 | 2,203,223 |
| May 23, 2024 | 24.00 | 24.00 | 22.50 | 23.00 | 23.00 | 102,212 |
| May 22, 2024 | 24.00 | 24.00 | 23.50 | 24.00 | 24.00 | 20,229 |
| May 21, 2024 | 23.00 | 24.10 | 23.00 | 24.00 | 24.00 | 3,801 |
| May 20, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 9,723 |
| May 19, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| May 16, 2024 | 25.10 | 25.10 | 24.10 | 24.80 | 24.80 | 5,557 |
| May 15, 2024 | 24.70 | 25.60 | 24.70 | 25.10 | 25.10 | 47,390 |
| May 12, 2024 | 25.00 | 25.00 | 24.30 | 24.70 | 24.70 | 22,217 |
| May 9, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 786 |
| May 8, 2024 | 25.80 | 25.80 | 24.90 | 25.00 | 25.00 | 28,625 |
| May 7, 2024 | 25.50 | 26.00 | 25.10 | 25.80 | 25.80 | 22,968 |
| May 6, 2024 | 26.00 | 26.00 | 26.00 | 25.50 | 25.50 | 2,569 |
| May 5, 2024 | 26.50 | 25.50 | 24.80 | 25.30 | 25.30 | 28,986 |
| May 2, 2024 | 24.70 | 26.80 | 24.50 | 26.50 | 26.50 | 297,893 |
| May 1, 2024 | 24.70 | 24.70 | 24.50 | 24.70 | 24.70 | 2,001,905 |
| Apr 30, 2024 | 25.80 | 25.80 | 24.10 | 24.70 | 24.70 | 55,153 |
Related Tickers
ONE.TA One Software Technologies Ltd
6,880.00
-1.53%
IDMO.TA Idomoo Ltd.
324.50
-6.02%
MAPS WM Technology, Inc.
1.2500
+5.93%
SEMR Semrush Holdings, Inc.
10.32
+1.18%
IDCC InterDigital, Inc.
200.53
+3.07%
LPSN LivePerson, Inc.
0.8800
-0.32%
YALA Yalla Group Limited
7.73
-3.74%
PUBM PubMatic, Inc.
10.03
+0.70%
ASAN Asana, Inc.
16.08
+0.69%
HUBS HubSpot, Inc.
612.69
+0.04%