Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

The Tel-Aviv Stock Exchange Ltd. (TVAVF)

Compare

14.30

+0.35

+(2.51%)

At close: February 21 at 2:47:06 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	13.99	14.30	13.99	14.30	14.30	1,057
Feb 20, 2025	13.95	13.95	13.95	13.95	13.95	-
Feb 19, 2025	13.95	13.95	13.95	13.95	13.95	106
Feb 18, 2025	13.70	13.70	13.70	13.70	13.70	750
Feb 14, 2025	14.17	14.18	13.76	13.76	13.76	862
Feb 13, 2025	12.38	12.38	12.38	12.38	12.38	-
Feb 12, 2025	12.38	12.38	12.38	12.38	12.38	-
Feb 11, 2025	12.38	12.38	12.38	12.38	12.38	-
Feb 10, 2025	12.38	12.38	12.38	12.38	12.38	-
Feb 7, 2025	12.38	12.38	12.38	12.38	12.38	-
Feb 6, 2025	12.38	12.38	12.38	12.38	12.38	-
Feb 5, 2025	12.50	12.50	12.38	12.38	12.38	9,330
Feb 4, 2025	11.32	11.32	11.32	11.32	11.32	-
Feb 3, 2025	11.35	11.35	11.32	11.32	11.32	1,600
Jan 31, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 30, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 29, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 28, 2025	11.50	11.50	11.50	11.50	11.50	1,500
Jan 27, 2025	11.01	11.01	11.01	11.01	11.01	-
Jan 24, 2025	11.01	11.01	11.01	11.01	11.01	267
Jan 23, 2025	11.23	11.23	11.23	11.23	11.23	189
Jan 22, 2025	11.99	11.99	11.99	11.99	11.99	-
Jan 21, 2025	11.25	11.99	11.25	11.99	11.99	200
Jan 17, 2025	11.20	11.69	11.20	11.69	11.69	655
Jan 16, 2025	12.30	12.30	12.30	12.30	12.30	-
Jan 15, 2025	12.30	12.30	12.30	12.30	12.30	-
Jan 14, 2025	12.30	12.30	12.30	12.30	12.30	-
Jan 13, 2025	12.30	12.30	12.30	12.30	12.30	-
Jan 10, 2025	12.30	12.30	12.30	12.30	12.30	-
Jan 8, 2025	12.30	12.30	12.30	12.30	12.30	-
Jan 7, 2025	12.30	12.30	12.30	12.30	12.30	-
Jan 6, 2025	12.30	12.30	12.30	12.30	12.30	198
Jan 3, 2025	11.68	12.22	11.68	12.22	12.22	483
Jan 2, 2025	11.69	11.69	11.44	11.44	11.44	2,794
Dec 31, 2024	11.70	11.70	11.70	11.70	11.70	-
Dec 30, 2024	11.70	11.70	11.70	11.70	11.70	350
Dec 27, 2024	11.79	11.79	11.79	11.79	11.79	-
Dec 26, 2024	11.79	11.79	11.79	11.79	11.79	-
Dec 24, 2024	11.79	11.79	11.79	11.79	11.79	-
Dec 23, 2024	11.79	11.79	11.79	11.79	11.79	415
Dec 20, 2024	12.07	12.07	12.07	12.07	12.07	248
Dec 19, 2024	12.06	12.06	12.06	12.06	12.06	-
Dec 18, 2024	11.70	12.06	11.70	12.06	12.06	1,360
Dec 17, 2024	11.75	11.75	11.75	11.75	11.75	100
Dec 16, 2024	11.79	11.79	11.79	11.79	11.79	150
Dec 13, 2024	11.89	11.89	11.89	11.89	11.89	-
Dec 12, 2024	11.89	11.89	11.89	11.89	11.89	-
Dec 11, 2024	11.89	11.89	11.89	11.89	11.89	-
Dec 10, 2024	11.89	11.89	11.89	11.89	11.89	-
Dec 9, 2024	11.89	11.89	11.89	11.89	11.89	-
Dec 6, 2024	11.89	11.89	11.89	11.89	11.89	-
Dec 5, 2024	11.89	11.89	11.89	11.89	11.89	-
Dec 4, 2024	11.89	11.89	11.89	11.89	11.89	-
Dec 3, 2024	11.89	11.89	11.89	11.89	11.89	-
Dec 2, 2024	11.89	11.89	11.89	11.89	11.89	-
Nov 29, 2024	11.89	11.89	11.89	11.89	11.89	-
Nov 27, 2024	12.00	12.00	11.89	11.89	11.89	3,140
Nov 26, 2024	11.85	11.90	11.85	11.90	11.90	6,500
Nov 25, 2024	12.00	12.00	12.00	12.00	12.00	1,100
Nov 22, 2024	11.44	11.44	11.44	11.44	11.44	-
Nov 21, 2024	11.44	11.44	11.44	11.44	11.44	-
Nov 20, 2024	11.50	11.50	11.44	11.44	11.44	3,500
Nov 19, 2024	11.44	11.44	11.44	11.44	11.44	-
Nov 18, 2024	11.44	11.44	11.44	11.44	11.44	2,510
Nov 15, 2024	11.18	11.18	11.10	11.10	11.10	2,272
Nov 14, 2024	11.02	11.02	11.02	11.02	11.02	-
Nov 13, 2024	11.02	11.02	11.02	11.02	11.02	277
Nov 12, 2024	10.47	10.47	10.38	10.38	10.38	250
Nov 11, 2024	9.77	9.77	9.77	9.77	9.77	-
Nov 8, 2024	9.77	9.77	9.77	9.77	9.77	-
Nov 7, 2024	9.77	9.77	9.77	9.77	9.77	-
Nov 6, 2024	9.77	9.77	9.77	9.77	9.77	-
Nov 5, 2024	9.77	9.77	9.77	9.77	9.77	-
Nov 4, 2024	9.77	9.77	9.77	9.77	9.77	800
Nov 1, 2024	9.77	9.77	9.77	9.77	9.77	-
Oct 31, 2024	9.77	9.77	9.77	9.77	9.77	-
Oct 30, 2024	9.77	9.77	9.77	9.77	9.77	-
Oct 29, 2024	9.77	9.77	9.77	9.77	9.77	200
Oct 28, 2024	9.90	9.90	9.90	9.90	9.90	-
Oct 25, 2024	9.90	9.90	9.90	9.90	9.90	-
Oct 24, 2024	9.90	9.90	9.90	9.90	9.90	-
Oct 23, 2024	9.90	9.90	9.90	9.90	9.90	-
Oct 22, 2024	9.90	9.90	9.90	9.90	9.90	-
Oct 21, 2024	9.90	9.90	9.90	9.90	9.90	3,600
Oct 18, 2024	9.80	9.80	9.80	9.80	9.80	-
Oct 17, 2024	9.80	9.80	9.80	9.80	9.80	-
Oct 16, 2024	9.80	9.80	9.80	9.80	9.80	400
Oct 15, 2024	10.00	10.00	10.00	10.00	10.00	240
Oct 14, 2024	9.50	9.50	9.50	9.50	9.50	-
Oct 11, 2024	9.50	9.50	9.50	9.50	9.50	-
Oct 10, 2024	9.50	9.50	9.50	9.50	9.50	3,740
Oct 9, 2024	9.56	9.56	9.56	9.56	9.56	3,500
Oct 8, 2024	9.65	9.65	9.65	9.65	9.65	100
Oct 7, 2024	9.38	9.38	9.38	9.38	9.38	-
Oct 4, 2024	9.38	9.38	9.38	9.38	9.38	-
Oct 3, 2024	9.38	9.38	9.38	9.38	9.38	-
Oct 2, 2024	9.38	9.38	9.38	9.38	9.38	-
Oct 1, 2024	9.38	9.38	9.38	9.38	9.38	-
Sep 30, 2024	9.38	9.38	9.38	9.38	9.38	-
Sep 27, 2024	9.38	9.38	9.38	9.38	9.38	-
Sep 26, 2024	9.38	9.38	9.38	9.38	9.38	100
Sep 25, 2024	9.49	9.49	9.49	9.49	9.49	-
Sep 24, 2024	9.00	9.49	8.82	9.49	9.49	910
Sep 23, 2024	8.72	8.72	8.72	8.72	8.72	-
Sep 20, 2024	8.72	8.72	8.72	8.72	8.72	-
Sep 19, 2024	8.72	8.72	8.72	8.72	8.72	-
Sep 18, 2024	8.72	8.72	8.72	8.72	8.72	-
Sep 17, 2024	8.72	8.72	8.72	8.72	8.72	-
Sep 16, 2024	8.72	8.72	8.72	8.72	8.72	-
Sep 13, 2024	8.72	8.72	8.72	8.72	8.72	-
Sep 12, 2024	8.72	8.72	8.72	8.72	8.72	-
Sep 11, 2024	8.72	8.72	8.72	8.72	8.72	-
Sep 10, 2024	8.72	8.72	8.72	8.72	8.72	-
Sep 9, 2024	8.72	8.72	8.72	8.72	8.72	-
Sep 6, 2024	8.72	8.72	8.72	8.72	8.72	-
Sep 5, 2024	8.72	8.72	8.72	8.72	8.72	-
Sep 4, 2024	8.72	8.72	8.72	8.72	8.72	-
Sep 3, 2024	8.72	8.72	8.72	8.72	8.72	-
Aug 30, 2024	8.72	8.72	8.72	8.72	8.72	-
Aug 29, 2024	8.72	8.72	8.72	8.72	8.72	-
Aug 28, 2024	8.72	8.72	8.72	8.72	8.72	-
Aug 27, 2024	8.72	8.72	8.72	8.72	8.72	-
Aug 26, 2024	8.72	8.72	8.72	8.72	8.72	-
Aug 23, 2024	8.72	8.72	8.72	8.72	8.72	-
Aug 22, 2024	8.72	8.72	8.72	8.72	8.72	-
Aug 21, 2024	8.72	8.72	8.72	8.72	8.72	-
Aug 20, 2024	8.72	8.72	8.72	8.72	8.72	-
Aug 19, 2024	8.72	8.72	8.72	8.72	8.72	-
Aug 16, 2024	8.72	8.72	8.72	8.72	8.72	100
Aug 15, 2024	8.78	8.78	8.78	8.78	8.78	115
Aug 14, 2024	8.60	8.60	8.60	8.60	8.60	-
Aug 13, 2024	8.60	8.60	8.60	8.60	8.60	-
Aug 12, 2024	8.60	8.60	8.60	8.60	8.60	-
Aug 9, 2024	8.21	8.60	8.21	8.60	8.60	3,000
Aug 8, 2024	8.04	8.04	8.04	8.04	8.04	510
Aug 7, 2024	7.41	7.41	7.16	7.16	7.16	1,250
Aug 6, 2024	7.30	7.30	7.30	7.30	7.30	500
Aug 5, 2024	7.00	7.01	7.00	7.00	7.00	3,000
Aug 2, 2024	7.49	7.49	7.21	7.21	7.21	1,703
Aug 1, 2024	7.80	7.80	7.30	7.50	7.50	1,000
Jul 31, 2024	7.97	7.97	7.67	7.67	7.67	401
Jul 30, 2024	8.06	8.08	8.06	8.08	8.08	700
Jul 29, 2024	8.19	8.19	8.19	8.19	8.19	-
Jul 26, 2024	8.19	8.19	8.19	8.19	8.19	100
Jul 25, 2024	7.70	7.70	7.70	7.70	7.70	-
Jul 24, 2024	7.70	7.70	7.70	7.70	7.70	-
Jul 23, 2024	8.04	8.04	7.70	7.70	7.70	275
Jul 22, 2024	7.74	8.03	7.73	8.03	8.03	300
Jul 19, 2024	7.35	7.35	7.35	7.35	7.35	-
Jul 18, 2024	7.35	7.35	7.35	7.35	7.35	-
Jul 17, 2024	7.35	7.35	7.35	7.35	7.35	-
Jul 16, 2024	7.35	7.35	7.35	7.35	7.35	-
Jul 15, 2024	7.35	7.35	7.35	7.35	7.35	-
Jul 12, 2024	7.35	7.35	7.35	7.35	7.35	-
Jul 11, 2024	7.35	7.35	7.35	7.35	7.35	-
Jul 10, 2024	7.35	7.35	7.35	7.35	7.35	-
Jul 9, 2024	7.35	7.35	7.35	7.35	7.35	-
Jul 8, 2024	7.35	7.35	7.35	7.35	7.35	-
Jul 5, 2024	7.35	7.35	7.35	7.35	7.35	-
Jul 3, 2024	7.35	7.35	7.35	7.35	7.35	-
Jul 2, 2024	7.35	7.35	7.35	7.35	7.35	-
Jul 1, 2024	7.35	7.35	7.35	7.35	7.35	-
Jun 28, 2024	7.35	7.35	7.35	7.35	7.35	-
Jun 27, 2024	7.35	7.35	7.35	7.35	7.35	-
Jun 26, 2024	7.35	7.35	7.35	7.35	7.35	250
Jun 25, 2024	7.35	7.35	7.35	7.35	7.35	-
Jun 24, 2024	7.35	7.35	7.35	7.35	7.35	-
Jun 21, 2024	7.35	7.35	7.35	7.35	7.35	-
Jun 20, 2024	7.35	7.35	7.35	7.35	7.35	-
Jun 18, 2024	7.35	7.35	7.35	7.35	7.35	-
Jun 17, 2024	7.35	7.35	7.35	7.35	7.35	-
Jun 14, 2024	7.35	7.35	7.35	7.35	7.35	-
Jun 13, 2024	7.35	7.35	7.35	7.35	7.35	-
Jun 12, 2024	7.35	7.35	7.35	7.35	7.35	-
Jun 11, 2024	7.35	7.35	7.35	7.35	7.35	301
Jun 10, 2024	7.33	7.33	7.33	7.33	7.33	-
Jun 7, 2024	7.33	7.33	7.33	7.33	7.33	-
Jun 6, 2024	7.33	7.33	7.33	7.33	7.33	-
Jun 5, 2024	7.33	7.33	7.33	7.33	7.33	-
Jun 4, 2024	7.33	7.33	7.33	7.33	7.33	-
Jun 3, 2024	7.33	7.33	7.33	7.33	7.33	-
May 31, 2024	7.33	7.33	7.33	7.33	7.33	-
May 30, 2024	7.33	7.33	7.33	7.33	7.33	-
May 29, 2024	7.33	7.33	7.33	7.33	7.33	3,718
May 28, 2024	6.84	6.84	6.70	6.70	6.70	2,052
May 24, 2024	6.84	6.84	6.84	6.84	6.84	150
May 23, 2024	6.82	6.82	6.82	6.82	6.82	900
May 22, 2024	6.82	6.82	6.82	6.82	6.82	1,000
May 21, 2024	7.00	7.00	7.00	7.00	7.00	-
May 20, 2024	7.00	7.00	7.00	7.00	7.00	-
May 17, 2024	7.00	7.00	7.00	7.00	7.00	400
May 16, 2024	7.04	7.04	7.04	7.04	7.04	-
May 15, 2024	7.04	7.04	7.04	7.04	7.04	-
May 14, 2024	7.04	7.04	7.04	7.04	7.04	-
May 13, 2024	7.04	7.04	7.04	7.04	7.04	-
May 10, 2024	7.04	7.04	7.04	7.04	7.04	-
May 9, 2024	7.04	7.04	7.04	7.04	7.04	-
May 8, 2024	7.07	7.07	7.04	7.04	7.04	200
May 7, 2024	6.85	6.85	6.72	6.72	6.72	200
May 6, 2024	6.50	6.50	6.50	6.50	6.50	-
May 3, 2024	6.50	6.50	6.50	6.50	6.50	-
May 2, 2024	6.50	6.50	6.50	6.50	6.50	-
May 1, 2024	6.50	6.50	6.50	6.50	6.50	-
Apr 30, 2024	6.50	6.50	6.50	6.50	6.50	200
Apr 29, 2024	6.79	6.79	6.79	6.79	6.79	-
Apr 26, 2024	6.79	6.79	6.79	6.79	6.79	-
Apr 25, 2024	6.79	6.79	6.79	6.79	6.79	-
Apr 24, 2024	6.79	6.79	6.79	6.79	6.79	-
Apr 23, 2024	6.84	6.84	6.79	6.79	6.79	1,500
Apr 22, 2024	6.70	6.70	6.70	6.70	6.70	162
Apr 19, 2024	6.67	6.67	6.67	6.67	6.67	-
Apr 18, 2024	6.80	6.80	6.67	6.67	6.67	500
Apr 17, 2024	6.79	6.79	6.79	6.79	6.79	250
Apr 16, 2024	6.77	6.79	6.77	6.79	6.79	1,350
Apr 15, 2024	6.94	6.94	6.62	6.62	6.62	740
Apr 12, 2024	6.75	6.75	6.75	6.75	6.75	350
Apr 11, 2024	6.74	6.74	6.74	6.74	6.74	200
Apr 10, 2024	7.12	7.12	7.12	7.12	7.12	-
Apr 9, 2024	7.12	7.12	7.12	7.12	7.12	-
Apr 8, 2024	7.12	7.12	7.12	7.12	7.12	-
Apr 5, 2024	7.12	7.12	7.12	7.12	7.12	-
Apr 4, 2024	7.05	7.12	7.05	7.12	7.12	1,042
Apr 3, 2024	7.00	7.00	7.00	7.00	7.00	252
Apr 2, 2024	7.20	7.29	7.00	7.29	7.29	2,650
Apr 1, 2024	6.58	6.58	6.58	6.58	6.58	-
Mar 28, 2024	6.58	6.58	6.58	6.58	6.58	1,100
Mar 27, 2024	6.82	6.85	6.71	6.85	6.85	1,388
Mar 26, 2024	6.50	6.50	6.50	6.50	6.50	315
Mar 25, 2024	6.20	6.20	6.20	6.20	6.20	-
Mar 22, 2024	6.20	6.20	6.20	6.20	6.20	-
Mar 21, 2024	6.20	6.20	6.20	6.20	6.20	-
Mar 20, 2024	5.99	6.20	5.99	6.20	6.20	490
Mar 19, 2024	6.40	6.40	6.40	6.40	6.40	-
Mar 18, 2024	6.40	6.40	6.40	6.40	6.40	-
Mar 15, 2024	6.40	6.40	6.40	6.40	6.40	-
Mar 14, 2024	0.13 Dividend
Mar 14, 2024	6.40	6.40	6.40	6.40	6.40	500
Mar 13, 2024	6.67	6.67	6.66	6.67	6.22	1,600
Mar 12, 2024	6.20	6.20	6.20	6.20	5.78	100
Mar 11, 2024	6.73	6.73	6.73	6.73	6.28	200
Mar 8, 2024	6.91	6.91	6.91	6.91	6.44	-
Mar 7, 2024	6.91	6.91	6.91	6.91	6.44	250
Mar 6, 2024	7.17	7.17	7.17	7.17	6.69	5,500
Mar 5, 2024	7.20	7.20	7.20	7.20	6.71	-
Mar 4, 2024	7.20	7.20	7.19	7.20	6.71	2,000
Mar 1, 2024	7.19	7.20	7.19	7.20	6.71	455
Feb 29, 2024	6.93	6.93	6.93	6.93	6.46	-
Feb 28, 2024	7.08	7.20	6.93	6.93	6.46	1,905
Feb 27, 2024	6.90	6.90	6.90	6.90	6.43	150
Feb 26, 2024	6.80	7.02	6.80	6.87	6.40	2,869
Feb 23, 2024	6.75	6.80	6.75	6.80	6.34	1,811
Feb 22, 2024	6.56	6.79	6.56	6.79	6.33	300

EUXTF Euronext N.V.

120.44

0.00%

BOLSY B3 S.A. - Brasil, Bolsa, Balcão

5.92

-1.99%

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%

TCU.SI Credit Bureau Asia Limited

1.2200

+2.52%

OTCM OTC Markets Group Inc.

50.95

+0.39%

ENX.PA Euronext N.V.

119.00

-0.75%

LSEG.L London Stock Exchange Group plc

11,585.00

-0.98%

CBOE Cboe Global Markets, Inc.

210.93

+0.97%

ICE Intercontinental Exchange, Inc.

167.87

+0.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Tel-Aviv Stock Exchange Ltd. (TVAVF)

Related Tickers