Tel Aviv - Delayed Quote
ILA
Tadiran Group Ltd (TDRN.TA)
18,290.00
-210.00
(-1.14%)
At close: October 30 at 1:44:52 PM GMT+2
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
18,500.00 | 18,490.00 | 17,400.00 | 18,290.00 | 18,290.00 | 8,963 |
|
Oct 29, 2026
|
17,950.00 | 18,500.00 | 17,600.00 | 18,500.00 | 18,500.00 | 10,391 |
|
Oct 28, 2026
|
18,940.00 | 18,940.00 | 17,900.00 | 18,180.00 | 18,180.00 | 16,050 |
|
Oct 26, 2026
|
19,740.00 | 19,740.00 | 18,890.00 | 18,940.00 | 18,940.00 | 9,653 |
|
Oct 23, 2026
|
19,800.00 | 19,900.00 | 19,550.00 | 19,740.00 | 19,740.00 | 1,296 |
|
Oct 22, 2026
|
20,100.00 | 20,000.00 | 19,570.00 | 19,800.00 | 19,800.00 | 9,078 |
|
Oct 21, 2026
|
20,170.00 | 20,370.00 | 19,990.00 | 20,100.00 | 20,100.00 | 9,631 |
|
Oct 20, 2026
|
19,860.00 | 20,170.00 | 19,730.00 | 20,170.00 | 20,170.00 | 2,180 |
|
Oct 19, 2026
|
19,980.00 | 20,380.00 | 19,560.00 | 19,860.00 | 19,860.00 | 2,097 |
|
Oct 16, 2026
|
19,790.00 | 20,200.00 | 19,610.00 | 19,980.00 | 19,980.00 | 5,676 |
|
Oct 15, 2026
|
19,750.00 | 19,810.00 | 19,360.00 | 19,790.00 | 19,790.00 | 2,855 |
|
Oct 14, 2026
|
19,650.00 | 19,950.00 | 19,490.00 | 19,750.00 | 19,750.00 | 1,732 |
|
Oct 13, 2026
|
18,960.00 | 19,790.00 | 18,960.00 | 19,650.00 | 19,650.00 | 4,298 |
|
Oct 12, 2026
|
19,490.00 | 20,000.00 | 19,020.00 | 19,400.00 | 19,400.00 | 4,600 |
|
Oct 9, 2026
|
19,290.00 | 19,490.00 | 18,960.00 | 19,490.00 | 19,490.00 | 3,201 |
|
Oct 8, 2026
|
18,780.00 | 19,300.00 | 18,540.00 | 19,290.00 | 19,290.00 | 6,869 |
|
Oct 7, 2026
|
18,700.00 | 19,240.00 | 18,210.00 | 18,780.00 | 18,780.00 | 3,996 |
|
Oct 6, 2026
|
18,490.00 | 18,770.00 | 18,150.00 | 18,700.00 | 18,700.00 | 18,194 |
|
Oct 5, 2026
|
18,800.00 | 18,860.00 | 18,300.00 | 18,490.00 | 18,490.00 | 2,640 |
|
Oct 1, 2026
|
19,150.00 | 19,600.00 | 18,550.00 | 18,800.00 | 18,800.00 | 2,814 |
|
Sep 30, 2026
|
19,400.00 | 19,630.00 | 18,900.00 | 19,150.00 | 19,150.00 | 4,972 |
|
Sep 29, 2026
|
19,490.00 | 19,800.00 | 19,060.00 | 19,400.00 | 19,400.00 | 6,186 |
|
Sep 28, 2026
|
19,600.00 | 19,490.00 | 19,000.00 | 19,490.00 | 19,490.00 | 2,889 |
|
Sep 24, 2026
|
20,000.00 | 20,070.00 | 19,200.00 | 19,600.00 | 19,600.00 | 2,343 |
|
Sep 23, 2026
|
20,330.00 | 20,770.00 | 19,730.00 | 20,000.00 | 20,000.00 | 4,973 |
|
Sep 22, 2026
|
20,450.00 | 20,780.00 | 20,070.00 | 20,330.00 | 20,330.00 | 5,137 |
|
Sep 17, 2026
|
20,000.00 | 20,590.00 | 19,980.00 | 20,450.00 | 20,450.00 | 2,672 |
|
Sep 16, 2026
|
19,650.00 | 20,100.00 | 19,490.00 | 20,000.00 | 20,000.00 | 2,315 |
|
Sep 15, 2026
|
19,990.00 | 20,300.00 | 19,520.00 | 19,650.00 | 19,650.00 | 2,962 |
|
Sep 14, 2026
|
20,320.00 | 20,440.00 | 19,680.00 | 19,990.00 | 19,990.00 | 2,440 |
|
Sep 10, 2026
|
20,400.00 | 20,400.00 | 19,830.00 | 20,320.00 | 20,320.00 | 2,761 |
|
Sep 9, 2026
|
20,390.00 | 20,460.00 | 20,200.00 | 20,400.00 | 20,400.00 | 1,616 |
|
Sep 8, 2026
|
19,950.00 | 20,500.00 | 19,570.00 | 20,390.00 | 20,390.00 | 6,372 |
|
Sep 7, 2026
|
20,100.00 | 20,100.00 | 19,740.00 | 19,950.00 | 19,950.00 | 2,811 |
|
Sep 4, 2026
|
19,310.00 | 20,100.00 | 19,310.00 | 20,100.00 | 20,100.00 | 1,163 |
|
Sep 3, 2026
|
19,750.00 | 20,130.00 | 19,520.00 | 19,640.00 | 19,640.00 | 3,143 |
|
Sep 2, 2026
|
20,000.00 | 19,990.00 | 19,420.00 | 19,750.00 | 19,750.00 | 4,173 |
|
Sep 1, 2026
|
20,500.00 | 20,490.00 | 19,900.00 | 20,000.00 | 20,000.00 | 3,599 |
|
Aug 31, 2026
|
20,700.00 | 20,820.00 | 20,010.00 | 20,500.00 | 20,500.00 | 3,650 |
|
Aug 28, 2026
|
20,500.00 | 20,700.00 | 20,340.00 | 20,700.00 | 20,700.00 | 1,258 |
|
Aug 27, 2026
|
20,540.00 | 20,840.00 | 20,180.00 | 20,450.00 | 20,450.00 | 2,304 |
|
Aug 26, 2026
|
20,030.00 | 20,540.00 | 19,710.00 | 20,520.00 | 20,520.00 | 5,124 |
|
Aug 25, 2026
|
19,640.00 | 20,040.00 | 19,540.00 | 20,030.00 | 20,030.00 | 4,577 |
|
Aug 24, 2026
|
19,370.00 | 19,750.00 | 18,860.00 | 19,640.00 | 19,640.00 | 6,256 |
|
Aug 21, 2026
|
19,260.00 | 19,470.00 | 19,160.00 | 19,370.00 | 19,370.00 | 2,919 |
|
Aug 20, 2026
|
18,600.00 | 19,270.00 | 18,560.00 | 19,160.00 | 19,160.00 | 7,792 |
|
Aug 19, 2026
|
17,970.00 | 18,650.00 | 17,710.00 | 18,600.00 | 18,600.00 | 8,087 |
|
Aug 18, 2026
|
17,990.00 | 17,970.00 | 17,520.00 | 17,970.00 | 17,970.00 | 4,717 |
|
Aug 17, 2026
|
18,330.00 | 18,450.00 | 17,810.00 | 17,990.00 | 17,990.00 | 7,051 |
|
Aug 14, 2026
|
18,490.00 | 18,700.00 | 18,000.00 | 18,230.00 | 18,230.00 | 6,225 |
|
Aug 13, 2026
|
17,400.00 | 18,460.00 | 16,820.00 | 18,290.00 | 18,290.00 | 59,600 |
|
Aug 12, 2026
|
16,660.00 | 16,690.00 | 16,350.00 | 16,630.00 | 16,630.00 | 2,808 |
|
Aug 11, 2026
|
16,820.00 | 17,110.00 | 16,320.00 | 16,660.00 | 16,660.00 | 4,991 |
|
Aug 10, 2026
|
17,000.00 | 17,200.00 | 16,570.00 | 16,820.00 | 16,820.00 | 7,042 |
|
Aug 7, 2026
|
16,900.00 | 17,370.00 | 16,610.00 | 17,000.00 | 17,000.00 | 5,889 |
|
Aug 6, 2026
|
17,440.00 | 18,270.00 | 16,900.00 | 16,900.00 | 16,900.00 | 44,264 |
|
Aug 5, 2026
|
18,000.00 | 18,040.00 | 17,440.00 | 17,570.00 | 17,570.00 | 10,817 |
|
Aug 4, 2026
|
18,730.00 | 18,730.00 | 17,950.00 | 18,000.00 | 18,000.00 | 5,900 |
|
Aug 3, 2026
|
18,520.00 | 18,950.00 | 18,300.00 | 18,590.00 | 18,590.00 | 5,199 |
|
Jul 31, 2026
|
18,600.00 | 18,940.00 | 17,990.00 | 18,880.00 | 18,880.00 | 16,647 |
|
Jul 30, 2026
|
18,060.00 | 18,600.00 | 17,780.00 | 18,600.00 | 18,600.00 | 8,047 |
|
Jul 29, 2026
|
18,350.00 | 18,310.00 | 17,910.00 | 18,060.00 | 18,060.00 | 2,569 |
|
Jul 28, 2026
|
18,100.00 | 18,350.00 | 17,590.00 | 18,350.00 | 18,350.00 | 6,438 |
|
Jul 27, 2026
|
19,130.00 | 19,150.00 | 17,670.00 | 17,670.00 | 17,670.00 | 19,881 |
|
Jul 24, 2026
|
19,010.00 | 19,270.00 | 18,720.00 | 19,130.00 | 19,130.00 | 2,491 |
|
Jul 22, 2026
|
19,110.00 | 19,510.00 | 18,590.00 | 19,010.00 | 19,010.00 | 20,851 |
|
Jul 21, 2026
|
19,290.00 | 19,870.00 | 18,870.00 | 19,490.00 | 19,490.00 | 5,262 |
|
Jul 20, 2026
|
19,470.00 | 20,030.00 | 18,760.00 | 19,100.00 | 19,100.00 | 6,579 |
|
Jul 17, 2026
|
18,690.00 | 19,470.00 | 18,460.00 | 19,470.00 | 19,470.00 | 6,877 |
|
Jul 16, 2026
|
18,880.00 | 19,500.00 | 18,680.00 | 18,680.00 | 18,680.00 | 5,882 |
|
Jul 15, 2026
|
19,000.00 | 19,390.00 | 18,710.00 | 18,880.00 | 18,880.00 | 7,971 |
|
Jul 14, 2026
|
19,210.00 | 19,400.00 | 18,850.00 | 19,000.00 | 19,000.00 | 12,849 |
|
Jul 13, 2026
|
20,020.00 | 20,020.00 | 19,190.00 | 19,400.00 | 19,400.00 | 10,652 |
|
Jul 10, 2026
|
20,450.00 | 20,450.00 | 19,600.00 | 20,020.00 | 20,020.00 | 6,003 |
|
Jul 9, 2026
|
20,780.00 | 20,780.00 | 19,850.00 | 19,850.00 | 19,850.00 | 5,377 |
|
Jul 8, 2026
|
21,000.00 | 21,000.00 | 19,900.00 | 20,780.00 | 20,780.00 | 11,903 |
|
Jul 7, 2026
|
20,990.00 | 21,000.00 | 19,930.00 | 21,000.00 | 21,000.00 | 15,987 |
|
Jul 6, 2026
|
21,100.00 | 21,300.00 | 20,390.00 | 21,180.00 | 21,180.00 | 11,826 |
|
Jul 3, 2026
|
20,350.00 | 21,170.00 | 20,290.00 | 21,100.00 | 21,100.00 | 6,990 |
|
Jul 2, 2026
|
20,530.00 | 20,610.00 | 19,480.00 | 20,350.00 | 20,350.00 | 39,887 |
|
Jul 1, 2026
|
21,740.00 | 22,050.00 | 20,300.00 | 20,520.00 | 20,520.00 | 25,121 |
|
Jun 30, 2026
|
22,530.00 | 22,790.00 | 21,640.00 | 21,740.00 | 21,740.00 | 16,989 |
|
Jun 29, 2026
|
21,690.00 | 22,800.00 | 21,320.00 | 22,530.00 | 22,530.00 | 12,449 |
|
Jun 26, 2026
|
21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | - |
|
Jun 25, 2026
|
22,280.00 | 22,280.00 | 21,310.00 | 21,800.00 | 21,800.00 | 7,310 |
|
Jun 24, 2026
|
21,700.00 | 22,490.00 | 21,280.00 | 21,640.00 | 21,640.00 | 11,819 |
|
Jun 23, 2026
|
21,960.00 | 21,990.00 | 20,640.00 | 21,700.00 | 21,700.00 | 8,778 |
|
Jun 22, 2026
|
21,850.00 | 22,170.00 | 21,450.00 | 21,960.00 | 21,960.00 | 3,032 |
|
Jun 19, 2026
|
22,000.00 | 22,190.00 | 21,540.00 | 21,850.00 | 21,850.00 | 4,247 |
|
Jun 18, 2026
|
22,040.00 | 22,040.00 | 21,400.00 | 22,000.00 | 22,000.00 | 3,396 |
|
Jun 17, 2026
|
22,160.00 | 22,580.00 | 21,500.00 | 22,040.00 | 22,040.00 | 8,693 |
|
Jun 16, 2026
|
21,570.00 | 22,650.00 | 21,340.00 | 22,160.00 | 22,160.00 | 12,318 |
|
Jun 15, 2026
|
22,000.00 | 22,190.00 | 21,230.00 | 21,570.00 | 21,570.00 | 1,950 |
|
Jun 12, 2026
|
21,990.00 | 22,090.00 | 21,610.00 | 22,000.00 | 22,000.00 | 2,802 |
|
Jun 11, 2026
|
21,200.00 | 21,750.00 | 21,130.00 | 21,750.00 | 21,750.00 | 3,657 |
|
Jun 10, 2026
|
21,600.00 | 21,600.00 | 20,900.00 | 21,200.00 | 21,200.00 | 2,748 |
|
Jun 9, 2026
|
21,980.00 | 22,000.00 | 21,320.00 | 21,600.00 | 21,600.00 | 4,794 |
|
Jun 8, 2026
|
21,500.00 | 22,250.00 | 21,330.00 | 21,980.00 | 21,980.00 | 4,404 |
|
Jun 5, 2026
|
22,390.00 | 22,390.00 | 21,520.00 | 21,980.00 | 21,980.00 | 2,755 |
|
Jun 4, 2026
|
21,950.00 | 21,990.00 | 20,820.00 | 21,780.00 | 21,780.00 | 4,297 |
|
Jun 3, 2026
|
22,000.00 | 22,360.00 | 21,370.00 | 21,950.00 | 21,950.00 | 6,094 |
|
Jun 2, 2026
|
22,870.00 | 22,900.00 | 20,880.00 | 22,000.00 | 22,000.00 | 14,853 |
|
Jun 1, 2026
|
22,460.00 | 22,700.00 | 21,900.00 | 22,700.00 | 22,700.00 | 13,094 |
|
May 29, 2026
|
20,800.00 | 22,460.00 | 20,790.00 | 22,460.00 | 22,460.00 | 12,330 |
|
May 28, 2026
|
20,790.00 | 20,800.00 | 20,170.00 | 20,800.00 | 20,800.00 | 3,544 |
|
May 27, 2026
|
20,520.00 | 20,800.00 | 20,150.00 | 20,620.00 | 20,620.00 | 5,686 |
|
May 26, 2026
|
20,600.00 | 20,740.00 | 19,600.00 | 20,520.00 | 20,520.00 | 11,540 |
|
May 25, 2026
|
20,310.00 | 20,800.00 | 20,280.00 | 20,600.00 | 20,600.00 | 13,543 |
|
May 20, 2026
|
19,100.00 | 20,740.00 | 18,700.00 | 20,310.00 | 20,310.00 | 47,292 |
|
May 19, 2026
|
17,700.00 | 19,100.00 | 17,330.00 | 19,100.00 | 19,100.00 | 44,818 |
|
May 18, 2026
|
18,200.00 | 18,200.00 | 17,060.00 | 17,700.00 | 17,700.00 | 7,162 |
|
May 15, 2026
|
18,190.00 | 18,190.00 | 17,420.00 | 17,660.00 | 17,660.00 | 4,031 |
|
May 14, 2026
|
18,200.00 | 18,200.00 | 17,520.00 | 18,190.00 | 18,190.00 | 4,054 |
|
May 13, 2026
|
18,480.00 | 18,620.00 | 17,760.00 | 17,860.00 | 17,860.00 | 4,600 |
|
May 12, 2026
|
18,850.00 | 18,960.00 | 18,270.00 | 18,480.00 | 18,480.00 | 4,254 |
|
May 11, 2026
|
19,380.00 | 19,380.00 | 18,650.00 | 18,850.00 | 18,850.00 | 4,785 |
|
May 8, 2026
|
18,980.00 | 19,400.00 | 18,580.00 | 19,380.00 | 19,380.00 | 18,953 |
|
May 7, 2026
|
19,180.00 | 19,180.00 | 18,500.00 | 18,500.00 | 18,500.00 | 23,044 |
|
May 6, 2026
|
19,000.00 | 19,180.00 | 18,610.00 | 19,180.00 | 19,180.00 | 6,656 |
|
May 5, 2026
|
18,800.00 | 19,260.00 | 18,610.00 | 19,000.00 | 19,000.00 | 4,564 |
|
May 4, 2026
|
19,470.00 | 19,470.00 | 18,800.00 | 19,250.00 | 19,250.00 | 5,726 |
|
May 1, 2026
|
19,480.00 | 19,930.00 | 19,140.00 | 19,470.00 | 19,470.00 | 3,384 |
|
Apr 30, 2026
|
18,960.00 | 19,480.00 | 18,660.00 | 19,480.00 | 19,480.00 | 4,511 |
|
Apr 29, 2026
|
18,670.00 | 19,220.00 | 18,250.00 | 18,960.00 | 18,960.00 | 5,943 |
|
Apr 28, 2026
|
17,830.00 | 18,670.00 | 17,400.00 | 18,670.00 | 18,670.00 | 6,747 |
|
Apr 27, 2026
|
18,230.00 | 18,230.00 | 17,680.00 | 17,830.00 | 17,830.00 | 4,140 |
|
Apr 24, 2026
|
18,370.00 | 18,550.00 | 18,080.00 | 18,350.00 | 18,350.00 | 4,717 |
|
Apr 23, 2026
|
18,220.00 | 18,370.00 | 17,960.00 | 18,370.00 | 18,370.00 | 4,960 |
|
Apr 20, 2026
|
18,160.00 | 18,520.00 | 17,680.00 | 18,220.00 | 18,220.00 | 5,705 |
|
Apr 17, 2026
|
17,700.00 | 18,160.00 | 17,120.00 | 18,160.00 | 18,160.00 | 12,826 |
|
Apr 16, 2026
|
18,210.00 | 18,610.00 | 17,660.00 | 17,750.00 | 17,750.00 | 10,578 |
|
Apr 15, 2026
|
19,340.00 | 19,340.00 | 18,200.00 | 18,300.00 | 18,300.00 | 11,677 |
|
Apr 14, 2026
|
19,650.00 | 20,000.00 | 18,430.00 | 19,340.00 | 19,340.00 | 14,412 |
|
Apr 13, 2026
|
20,000.00 | 20,000.00 | 19,500.00 | 19,520.00 | 19,520.00 | 4,680 |
|
Apr 10, 2026
|
19,800.00 | 20,500.00 | 19,610.00 | 20,500.00 | 20,500.00 | 5,436 |
|
Apr 9, 2026
|
20,990.00 | 21,000.00 | 19,260.00 | 19,800.00 | 19,800.00 | 15,488 |
|
Apr 6, 2026
|
19,800.00 | 20,030.00 | 19,380.00 | 19,740.00 | 19,740.00 | 2,821 |
|
Apr 3, 2026
|
19,680.00 | 20,640.00 | 19,390.00 | 20,030.00 | 20,030.00 | 3,762 |
|
Mar 31, 2026
|
19,450.00 | 19,860.00 | 18,960.00 | 19,860.00 | 19,860.00 | 5,389 |
|
Mar 30, 2026
|
18,860.00 | 19,450.00 | 18,080.00 | 19,450.00 | 19,450.00 | 14,627 |
|
Mar 27, 2026
|
19,510.00 | 19,510.00 | 18,860.00 | 19,450.00 | 19,450.00 | 4,963 |
|
Mar 26, 2026
|
20,060.00 | 20,070.00 | 19,310.00 | 19,700.00 | 19,700.00 | 6,528 |
|
Mar 25, 2026
|
20,190.00 | 20,190.00 | 19,630.00 | 20,060.00 | 20,060.00 | 11,598 |
|
Mar 24, 2026
|
20,790.00 | 20,950.00 | 19,510.00 | 19,630.00 | 19,630.00 | 4,387 |
|
Mar 23, 2026
|
20,610.00 | 20,940.00 | 20,200.00 | 20,740.00 | 20,740.00 | 5,921 |
|
Mar 20, 2026
|
20,100.00 | 20,960.00 | 20,050.00 | 20,960.00 | 20,960.00 | 1,932 |
|
Mar 19, 2026
|
20,450.00 | 20,900.00 | 19,800.00 | 20,100.00 | 20,100.00 | 8,531 |
|
Mar 18, 2026
|
18,090.00 | 20,450.00 | 18,090.00 | 20,450.00 | 20,450.00 | 25,055 |
|
Mar 17, 2026
|
19,390.00 | 19,800.00 | 18,600.00 | 19,440.00 | 19,440.00 | 23,251 |
|
Mar 16, 2026
|
20,490.00 | 20,490.00 | 18,900.00 | 19,390.00 | 19,390.00 | 7,348 |
|
Mar 13, 2026
|
18,760.00 | 20,450.00 | 18,760.00 | 19,750.00 | 19,750.00 | 16,574 |
|
Mar 12, 2026
|
19,600.00 | 19,600.00 | 18,620.00 | 19,240.00 | 19,240.00 | 8,583 |
|
Mar 11, 2026
|
19,700.00 | 19,700.00 | 18,350.00 | 19,700.00 | 19,700.00 | 26,324 |
|
Mar 10, 2026
|
20,380.00 | 20,460.00 | 19,420.00 | 19,700.00 | 19,700.00 | 10,678 |
|
Mar 9, 2026
|
20,600.00 | 20,600.00 | 19,930.00 | 20,380.00 | 20,380.00 | 11,219 |
|
Mar 6, 2026
|
20,980.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,800.00 | 5,057 |
|
Mar 5, 2026
|
21,200.00 | 21,370.00 | 20,600.00 | 20,980.00 | 20,980.00 | 29,219 |
|
Mar 4, 2026
|
21,610.00 | 22,000.00 | 20,630.00 | 20,830.00 | 20,830.00 | 8,303 |
|
Mar 2, 2026
|
19,900.00 | 21,990.00 | 19,900.00 | 21,610.00 | 21,610.00 | 21,574 |
|
Feb 27, 2026
|
19,000.00 | 20,330.00 | 19,000.00 | 19,900.00 | 19,900.00 | 23,017 |
|
Feb 26, 2026
|
17,320.00 | 19,120.00 | 17,320.00 | 18,850.00 | 18,850.00 | 21,161 |
|
Feb 25, 2026
|
17,760.00 | 17,760.00 | 17,210.00 | 17,680.00 | 17,680.00 | 19,124 |
|
Feb 24, 2026
|
17,520.00 | 17,900.00 | 16,890.00 | 17,220.00 | 17,220.00 | 25,731 |
|
Feb 23, 2026
|
17,710.00 | 17,710.00 | 17,080.00 | 17,520.00 | 17,520.00 | 6,047 |
|
Feb 20, 2026
|
18,180.00 | 18,270.00 | 17,700.00 | 17,700.00 | 17,700.00 | 5,208 |
|
Feb 19, 2026
|
18,580.00 | 18,580.00 | 17,770.00 | 18,180.00 | 18,180.00 | 7,348 |
|
Feb 18, 2026
|
18,700.00 | 18,750.00 | 17,800.00 | 18,580.00 | 18,580.00 | 17,318 |
|
Feb 17, 2026
|
18,700.00 | 19,100.00 | 18,010.00 | 18,700.00 | 18,700.00 | 16,076 |
|
Feb 16, 2026
|
19,160.00 | 19,500.00 | 18,110.00 | 18,700.00 | 18,700.00 | 11,222 |
|
Feb 13, 2026
|
18,710.00 | 18,800.00 | 18,310.00 | 18,790.00 | 18,790.00 | 8,032 |
|
Feb 12, 2026
|
18,280.00 | 19,000.00 | 18,370.00 | 18,710.00 | 18,710.00 | 14,056 |
|
Feb 11, 2026
|
16,900.00 | 18,600.00 | 16,720.00 | 18,280.00 | 18,280.00 | 33,568 |
|
Feb 10, 2026
|
16,520.00 | 16,900.00 | 16,410.00 | 16,720.00 | 16,720.00 | 16,995 |
|
Feb 9, 2026
|
16,270.00 | 16,750.00 | 16,240.00 | 16,520.00 | 16,520.00 | 10,704 |
|
Feb 6, 2026
|
16,270.00 | 16,570.00 | 16,000.00 | 16,270.00 | 16,270.00 | 4,341 |
|
Feb 5, 2026
|
16,310.00 | 16,560.00 | 15,570.00 | 16,560.00 | 16,560.00 | 45,365 |
|
Feb 4, 2026
|
16,890.00 | 17,100.00 | 16,270.00 | 16,580.00 | 16,580.00 | 21,929 |
|
Feb 3, 2026
|
15,520.00 | 16,840.00 | 15,520.00 | 16,640.00 | 16,640.00 | 43,882 |
|
Feb 2, 2026
|
15,300.00 | 15,870.00 | 15,100.00 | 15,520.00 | 15,520.00 | 7,480 |
|
Jan 30, 2026
|
15,640.00 | 15,850.00 | 15,400.00 | 15,470.00 | 15,470.00 | 1,701 |
|
Jan 29, 2026
|
15,740.00 | 16,040.00 | 15,600.00 | 15,640.00 | 15,640.00 | 6,713 |
|
Jan 28, 2026
|
15,770.00 | 16,440.00 | 15,640.00 | 15,740.00 | 15,740.00 | 8,819 |
|
Jan 27, 2026
|
15,830.00 | 15,990.00 | 15,610.00 | 15,770.00 | 15,770.00 | 5,096 |
|
Jan 26, 2026
|
15,370.00 | 15,970.00 | 15,280.00 | 15,900.00 | 15,900.00 | 3,202 |
|
Jan 23, 2026
|
15,720.00 | 15,720.00 | 15,220.00 | 15,370.00 | 15,370.00 | 2,519 |
|
Jan 22, 2026
|
15,400.00 | 15,950.00 | 15,400.00 | 15,720.00 | 15,720.00 | 3,062 |
|
Jan 21, 2026
|
15,830.00 | 16,000.00 | 15,310.00 | 15,400.00 | 15,400.00 | 3,386 |
|
Jan 20, 2026
|
15,910.00 | 15,960.00 | 15,480.00 | 15,830.00 | 15,830.00 | 4,068 |
|
Jan 19, 2026
|
16,200.00 | 16,350.00 | 15,800.00 | 16,120.00 | 16,120.00 | 17,970 |
|
Jan 16, 2026
|
16,310.00 | 16,430.00 | 16,090.00 | 16,150.00 | 16,150.00 | 7,544 |
|
Jan 15, 2026
|
15,460.00 | 16,750.00 | 15,460.00 | 16,310.00 | 16,310.00 | 21,075 |
|
Jan 14, 2026
|
15,770.00 | 15,860.00 | 15,460.00 | 15,460.00 | 15,460.00 | 9,685 |
|
Jan 13, 2026
|
15,800.00 | 15,880.00 | 15,700.00 | 15,770.00 | 15,770.00 | 6,649 |
|
Jan 12, 2026
|
16,080.00 | 16,080.00 | 15,590.00 | 15,800.00 | 15,800.00 | 8,268 |
|
Jan 9, 2026
|
15,750.00 | 16,230.00 | 15,680.00 | 16,080.00 | 16,080.00 | 8,999 |
|
Jan 8, 2026
|
16,750.00 | 16,750.00 | 15,700.00 | 15,750.00 | 15,750.00 | 49,981 |
|
Jan 7, 2026
|
15,950.00 | 16,780.00 | 15,840.00 | 16,750.00 | 16,750.00 | 25,632 |
|
Jan 6, 2026
|
14,370.00 | 16,170.00 | 14,370.00 | 15,950.00 | 15,950.00 | 34,390 |
|
Jan 5, 2026
|
13,930.00 | 14,440.00 | 13,930.00 | 14,370.00 | 14,370.00 | 25,212 |
|
Jan 1, 2026
|
13,130.00 | 14,140.00 | 13,130.00 | 13,930.00 | 13,930.00 | 270,772 |
|
Dec 31, 2025
|
13,300.00 | 13,400.00 | 13,150.00 | 13,150.00 | 13,150.00 | 19,346 |
|
Dec 30, 2025
|
13,370.00 | 13,490.00 | 13,300.00 | 13,300.00 | 13,300.00 | 21,126 |
|
Dec 29, 2025
|
13,810.00 | 13,900.00 | 13,380.00 | 13,430.00 | 13,430.00 | 9,860 |
|
Dec 25, 2025
|
14,150.00 | 14,310.00 | 13,680.00 | 14,000.00 | 14,000.00 | 13,609 |
|
Dec 24, 2025
|
13,000.00 | 14,190.00 | 13,000.00 | 14,150.00 | 14,150.00 | 29,284 |
|
Dec 23, 2025
|
13,300.00 | 13,390.00 | 13,100.00 | 13,100.00 | 13,100.00 | 9,801 |
|
Dec 22, 2025
|
13,370.00 | 13,460.00 | 13,160.00 | 13,300.00 | 13,300.00 | 19,080 |
|
Dec 18, 2025
|
13,220.00 | 13,390.00 | 13,200.00 | 13,200.00 | 13,200.00 | 11,939 |
|
Dec 17, 2025
|
13,310.00 | 13,350.00 | 13,200.00 | 13,280.00 | 13,280.00 | 14,368 |
|
Dec 16, 2025
|
13,250.00 | 13,520.00 | 13,250.00 | 13,300.00 | 13,300.00 | 6,092 |
|
Dec 15, 2025
|
13,480.00 | 13,560.00 | 13,250.00 | 13,250.00 | 13,250.00 | 11,402 |
|
Dec 11, 2025
|
13,700.00 | 13,700.00 | 13,350.00 | 13,410.00 | 13,410.00 | 14,816 |
|
Dec 10, 2025
|
13,060.00 | 13,800.00 | 13,030.00 | 13,700.00 | 13,700.00 | 16,865 |
|
Dec 9, 2025
|
13,510.00 | 13,510.00 | 13,030.00 | 13,060.00 | 13,060.00 | 15,701 |
|
Dec 8, 2025
|
12,870.00 | 13,620.00 | 12,810.00 | 13,510.00 | 13,510.00 | 12,484 |
|
Dec 4, 2025
|
13,640.00 | 13,640.00 | 13,010.00 | 13,070.00 | 13,070.00 | 18,520 |
|
Dec 3, 2025
|
13,780.00 | 14,100.00 | 13,460.00 | 13,640.00 | 13,640.00 | 8,404 |
|
Dec 2, 2025
|
13,400.00 | 13,880.00 | 13,360.00 | 13,780.00 | 13,780.00 | 8,907 |
|
Dec 1, 2025
|
14,340.00 | 14,340.00 | 13,450.00 | 13,570.00 | 13,570.00 | 18,189 |
|
Nov 27, 2025
|
13,800.00 | 14,400.00 | 13,730.00 | 14,240.00 | 14,240.00 | 11,614 |
|
Nov 26, 2025
|
13,800.00 | 14,050.00 | 13,630.00 | 13,900.00 | 13,900.00 | 17,227 |
|
Nov 25, 2025
|
14,630.00 | 15,160.00 | 13,800.00 | 13,800.00 | 13,800.00 | 24,072 |
|
Nov 24, 2025
|
15,110.00 | 15,260.00 | 14,550.00 | 14,630.00 | 14,630.00 | 22,798 |
|
Nov 20, 2025
|
15,940.00 | 16,070.00 | 14,900.00 | 15,260.00 | 15,260.00 | 131,730 |
|
Nov 19, 2025
|
16,800.00 | 16,900.00 | 16,600.00 | 16,600.00 | 16,600.00 | 11,646 |
|
Nov 18, 2025
|
16,910.00 | 16,980.00 | 16,800.00 | 16,800.00 | 16,800.00 | 13,454 |
|
Nov 17, 2025
|
17,060.00 | 17,230.00 | 17,050.00 | 17,080.00 | 17,080.00 | 10,337 |
|
Nov 13, 2025
|
17,150.00 | 17,280.00 | 17,140.00 | 17,140.00 | 17,140.00 | 20,839 |
|
Nov 12, 2025
|
16,770.00 | 17,140.00 | 16,620.00 | 17,140.00 | 17,140.00 | 15,636 |
|
Nov 11, 2025
|
17,020.00 | 17,370.00 | 16,760.00 | 16,830.00 | 16,830.00 | 9,688 |
|
Nov 10, 2025
|
17,630.00 | 17,890.00 | 17,050.00 | 17,150.00 | 17,150.00 | 19,239 |
|
Nov 6, 2025
|
18,300.00 | 19,400.00 | 18,290.00 | 18,800.00 | 18,800.00 | 503,802 |
|
Nov 5, 2025
|
17,930.00 | 18,800.00 | 17,340.00 | 18,300.00 | 18,300.00 | 48,943 |
|
Nov 4, 2025
|
17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | - |
|
Nov 3, 2025
|
16,500.00 | 17,570.00 | 16,350.00 | 17,200.00 | 17,200.00 | 30,083 |
|
Oct 30, 2025
|
16,300.00 | 17,600.00 | 16,060.00 | 17,360.00 | 17,360.00 | 26,961 |
