Tel Aviv - Delayed Quote • ILA
Thirdeye Systems Ltd (THES.TA)
As of 10:32 AM GMT+3. Market Open.
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 25, 2024 | 558.00 | 560.00 | 550.00 | 559.90 | 559.90 | 46,143 |
| Apr 24, 2024 | 590.00 | 604.70 | 552.00 | 558.30 | 558.30 | 945,916 |
| Apr 21, 2024 | 550.00 | 587.00 | 546.00 | 580.50 | 580.50 | 1,216,664 |
| Apr 18, 2024 | 494.90 | 559.00 | 490.00 | 536.00 | 536.00 | 2,335,906 |
| Apr 17, 2024 | 466.30 | 492.90 | 450.00 | 488.90 | 488.90 | 787,860 |
| Apr 16, 2024 | 458.00 | 475.00 | 451.10 | 465.90 | 465.90 | 719,420 |
| Apr 15, 2024 | 433.50 | 465.00 | 424.00 | 450.40 | 450.40 | 1,005,408 |
| Apr 14, 2024 | 418.00 | 434.60 | 410.00 | 420.50 | 420.50 | 754,918 |
| Apr 11, 2024 | 391.10 | 400.00 | 374.90 | 395.70 | 395.70 | 148,117 |
| Apr 10, 2024 | 409.00 | 414.00 | 389.00 | 391.10 | 391.10 | 121,149 |
| Apr 9, 2024 | 419.00 | 420.00 | 402.10 | 406.50 | 406.50 | 120,525 |
| Apr 8, 2024 | 416.90 | 426.90 | 395.20 | 404.10 | 404.10 | 228,121 |
| Apr 4, 2024 | 392.40 | 392.40 | 370.00 | 377.80 | 377.80 | 179,082 |
| Apr 3, 2024 | 412.00 | 423.90 | 389.90 | 392.40 | 392.40 | 164,766 |
| Apr 2, 2024 | 427.00 | 443.90 | 409.10 | 411.10 | 411.10 | 625,901 |
| Apr 1, 2024 | 429.00 | 440.00 | 407.00 | 418.00 | 418.00 | 808,446 |
| Mar 31, 2024 | 366.00 | 415.00 | 363.00 | 415.00 | 415.00 | 768,794 |
| Mar 28, 2024 | 380.00 | 386.00 | 355.30 | 358.10 | 358.10 | 285,800 |
| Mar 27, 2024 | 368.10 | 368.10 | 355.20 | 357.40 | 357.40 | 58,346 |
| Mar 26, 2024 | 367.50 | 370.80 | 358.00 | 368.10 | 368.10 | 66,714 |
| Mar 25, 2024 | 380.00 | 380.00 | 359.00 | 367.50 | 367.50 | 171,889 |
| Mar 21, 2024 | 379.70 | 384.00 | 363.00 | 374.20 | 374.20 | 257,179 |
| Mar 20, 2024 | 387.00 | 404.70 | 377.00 | 377.70 | 377.70 | 1,240,116 |
| Mar 19, 2024 | 353.10 | 376.80 | 354.60 | 374.50 | 374.50 | 374,963 |
| Mar 18, 2024 | 341.10 | 357.70 | 341.10 | 353.10 | 353.10 | 114,882 |
| Mar 17, 2024 | 340.40 | 348.80 | 331.00 | 345.80 | 345.80 | 128,496 |
| Mar 14, 2024 | 357.70 | 372.00 | 338.00 | 340.40 | 340.40 | 361,499 |
| Mar 13, 2024 | 329.60 | 353.90 | 320.00 | 351.00 | 351.00 | 291,626 |
| Mar 12, 2024 | 326.00 | 349.00 | 318.00 | 329.60 | 329.60 | 220,391 |
| Mar 11, 2024 | 336.50 | 343.90 | 321.20 | 326.00 | 326.00 | 89,168 |
| Mar 10, 2024 | 319.90 | 344.50 | 319.90 | 336.50 | 336.50 | 127,400 |
| Mar 7, 2024 | 324.50 | 329.00 | 316.10 | 316.50 | 316.50 | 64,238 |
| Mar 6, 2024 | 325.80 | 325.80 | 325.80 | 325.80 | 325.80 | - |
| Mar 5, 2024 | 328.60 | 331.00 | 322.00 | 325.80 | 325.80 | 23,455 |
| Mar 4, 2024 | 333.10 | 333.10 | 327.00 | 328.60 | 328.60 | 75,537 |
| Mar 3, 2024 | 340.00 | 349.60 | 332.00 | 336.50 | 336.50 | 32,133 |
| Feb 29, 2024 | 327.80 | 342.90 | 326.60 | 339.40 | 339.40 | 69,455 |
| Feb 28, 2024 | 336.70 | 336.60 | 325.00 | 327.80 | 327.80 | 52,118 |
| Feb 26, 2024 | 333.10 | 339.80 | 332.00 | 336.70 | 336.70 | 73,740 |
| Feb 25, 2024 | 330.10 | 338.00 | 330.10 | 333.10 | 333.10 | 95,856 |
| Feb 22, 2024 | 349.90 | 356.00 | 330.30 | 337.20 | 337.20 | 225,067 |
| Feb 21, 2024 | 318.10 | 348.00 | 316.00 | 334.40 | 334.40 | 308,336 |
| Feb 20, 2024 | 327.00 | 327.00 | 311.70 | 318.10 | 318.10 | 36,871 |
| Feb 19, 2024 | 315.90 | 327.00 | 309.20 | 319.20 | 319.20 | 122,506 |
| Feb 18, 2024 | 320.00 | 328.60 | 315.00 | 315.90 | 315.90 | 26,528 |
| Feb 15, 2024 | 312.20 | 324.00 | 311.50 | 314.40 | 314.40 | 98,850 |
| Feb 14, 2024 | 315.20 | 322.00 | 312.00 | 318.00 | 318.00 | 38,302 |
| Feb 13, 2024 | 330.80 | 330.80 | 313.10 | 315.20 | 315.20 | 86,832 |
| Feb 12, 2024 | 330.00 | 342.00 | 326.00 | 327.00 | 327.00 | 160,373 |
| Feb 11, 2024 | 313.30 | 334.50 | 307.00 | 329.10 | 329.10 | 259,648 |
| Feb 8, 2024 | 326.20 | 324.70 | 311.00 | 313.30 | 313.30 | 135,626 |
| Feb 7, 2024 | 331.00 | 340.00 | 311.30 | 326.20 | 326.20 | 63,346 |
| Feb 6, 2024 | 339.00 | 344.00 | 330.10 | 331.00 | 331.00 | 67,796 |
| Feb 5, 2024 | 351.00 | 349.00 | 337.00 | 339.20 | 339.20 | 65,820 |
| Feb 4, 2024 | 355.90 | 357.90 | 344.00 | 351.00 | 351.00 | 94,319 |
| Feb 1, 2024 | 348.00 | 362.00 | 345.10 | 348.20 | 348.20 | 98,676 |
| Jan 31, 2024 | 350.40 | 350.40 | 335.00 | 342.30 | 342.30 | 77,728 |
| Jan 30, 2024 | 369.00 | 370.00 | 345.00 | 350.40 | 350.40 | 177,816 |
| Jan 29, 2024 | 365.30 | 381.00 | 360.30 | 364.40 | 364.40 | 242,440 |
| Jan 28, 2024 | 364.00 | 369.60 | 363.10 | 365.30 | 365.30 | 23,909 |
| Jan 25, 2024 | 353.80 | 366.90 | 354.10 | 363.10 | 363.10 | 78,570 |
| Jan 24, 2024 | 371.30 | 367.40 | 346.00 | 353.80 | 353.80 | 218,697 |
| Jan 23, 2024 | 383.20 | 391.00 | 370.00 | 371.30 | 371.30 | 124,158 |
| Jan 22, 2024 | 380.30 | 390.80 | 372.10 | 382.30 | 382.30 | 133,850 |
| Jan 21, 2024 | 372.20 | 386.80 | 368.10 | 380.30 | 380.30 | 143,851 |
| Jan 18, 2024 | 393.90 | 408.80 | 365.20 | 367.30 | 367.30 | 433,180 |
| Jan 17, 2024 | 367.00 | 394.00 | 363.10 | 387.40 | 387.40 | 329,240 |
| Jan 16, 2024 | 386.00 | 393.90 | 363.00 | 368.40 | 368.40 | 227,730 |
| Jan 15, 2024 | 370.00 | 396.00 | 361.60 | 379.50 | 379.50 | 563,666 |
| Jan 14, 2024 | 353.00 | 369.90 | 341.60 | 369.30 | 369.30 | 201,002 |
| Jan 11, 2024 | 371.50 | 371.50 | 350.10 | 351.70 | 351.70 | 177,405 |
| Jan 10, 2024 | 346.00 | 375.00 | 340.90 | 371.50 | 371.50 | 634,288 |
| Jan 9, 2024 | 314.00 | 343.00 | 313.00 | 340.80 | 340.80 | 258,111 |
| Jan 8, 2024 | 327.90 | 327.90 | 306.00 | 315.20 | 315.20 | 59,724 |
| Jan 7, 2024 | 325.00 | 325.30 | 317.10 | 317.90 | 317.90 | 54,238 |
| Jan 4, 2024 | 324.70 | 324.70 | 309.70 | 318.80 | 318.80 | 114,546 |
| Jan 3, 2024 | 323.00 | 336.50 | 308.20 | 309.70 | 309.70 | 402,411 |
| Jan 2, 2024 | 335.40 | 342.10 | 318.00 | 320.60 | 320.60 | 401,237 |
| Jan 1, 2024 | 329.10 | 346.70 | 328.90 | 339.40 | 339.40 | 154,254 |
| Dec 31, 2023 | 328.30 | 335.90 | 324.20 | 324.40 | 324.40 | 120,700 |
| Dec 28, 2023 | 336.70 | 338.50 | 325.10 | 328.30 | 328.30 | 230,187 |
| Dec 27, 2023 | 347.40 | 347.40 | 336.30 | 340.40 | 340.40 | 164,582 |
| Dec 26, 2023 | 362.40 | 362.40 | 344.00 | 347.40 | 347.40 | 148,301 |
| Dec 25, 2023 | 349.90 | 360.00 | 342.20 | 359.80 | 359.80 | 143,945 |
| Dec 24, 2023 | 340.00 | 350.00 | 337.00 | 342.90 | 342.90 | 74,997 |
| Dec 21, 2023 | 330.50 | 352.40 | 330.50 | 339.30 | 339.30 | 309,584 |
| Dec 20, 2023 | 335.10 | 345.00 | 325.00 | 333.90 | 333.90 | 139,027 |
| Dec 19, 2023 | 333.10 | 343.00 | 320.00 | 329.30 | 329.30 | 165,063 |
| Dec 18, 2023 | 338.20 | 342.00 | 331.00 | 333.10 | 333.10 | 101,094 |
| Dec 17, 2023 | 332.00 | 341.00 | 332.00 | 338.20 | 338.20 | 67,812 |
| Dec 14, 2023 | 350.80 | 352.00 | 330.00 | 332.00 | 332.00 | 151,784 |
| Dec 13, 2023 | 363.00 | 363.00 | 340.00 | 341.60 | 341.60 | 118,641 |
| Dec 12, 2023 | 368.00 | 370.80 | 350.00 | 357.80 | 357.80 | 284,490 |
| Dec 11, 2023 | 346.20 | 371.50 | 330.00 | 367.60 | 367.60 | 775,656 |
| Dec 10, 2023 | 353.60 | 368.70 | 338.70 | 346.20 | 346.20 | 154,347 |
| Dec 7, 2023 | 372.80 | 374.60 | 351.50 | 353.60 | 353.60 | 214,869 |
| Dec 6, 2023 | 374.90 | 390.00 | 360.00 | 372.80 | 372.80 | 374,904 |
| Dec 5, 2023 | 404.00 | 404.00 | 372.00 | 374.90 | 374.90 | 266,936 |
| Dec 4, 2023 | 414.00 | 422.90 | 402.00 | 404.10 | 404.10 | 234,319 |
| Dec 3, 2023 | 415.50 | 440.00 | 416.40 | 421.40 | 421.40 | 197,488 |
| Nov 30, 2023 | 395.00 | 428.00 | 388.00 | 415.50 | 415.50 | 299,238 |
| Nov 29, 2023 | 408.00 | 430.00 | 395.90 | 401.70 | 401.70 | 163,741 |
| Nov 28, 2023 | 420.00 | 420.00 | 407.00 | 410.40 | 410.40 | 92,583 |
| Nov 27, 2023 | 427.70 | 427.70 | 388.00 | 409.60 | 409.60 | 294,683 |
| Nov 26, 2023 | 434.70 | 434.70 | 413.10 | 415.70 | 415.70 | 106,303 |
| Nov 23, 2023 | 419.00 | 438.80 | 415.00 | 428.80 | 428.80 | 269,321 |
| Nov 22, 2023 | 440.00 | 442.00 | 405.00 | 427.90 | 427.90 | 399,880 |
| Nov 21, 2023 | 445.00 | 452.90 | 435.40 | 442.00 | 442.00 | 186,561 |
| Nov 20, 2023 | 441.90 | 456.00 | 432.00 | 444.30 | 444.30 | 320,477 |
| Nov 19, 2023 | 460.00 | 467.00 | 435.00 | 441.90 | 441.90 | 492,238 |
| Nov 16, 2023 | 450.00 | 469.00 | 435.20 | 467.00 | 467.00 | 1,407,349 |
| Nov 15, 2023 | 403.00 | 426.90 | 390.00 | 395.90 | 395.90 | 260,558 |
| Nov 14, 2023 | 432.80 | 432.80 | 399.90 | 412.30 | 412.30 | 518,766 |
| Nov 13, 2023 | 444.40 | 458.00 | 410.00 | 427.00 | 427.00 | 1,599,245 |
| Nov 12, 2023 | 394.70 | 442.00 | 383.00 | 423.00 | 423.00 | 2,098,490 |
| Nov 9, 2023 | 318.00 | 366.60 | 310.00 | 366.60 | 366.60 | 1,177,944 |
| Nov 8, 2023 | 328.20 | 339.00 | 304.00 | 305.50 | 305.50 | 453,706 |
| Nov 7, 2023 | 350.00 | 360.00 | 330.00 | 331.70 | 331.70 | 316,414 |
| Nov 6, 2023 | 368.30 | 376.10 | 345.10 | 357.50 | 357.50 | 318,556 |
| Nov 5, 2023 | 374.40 | 392.00 | 358.90 | 368.30 | 368.30 | 506,947 |
| Nov 2, 2023 | 390.70 | 390.70 | 350.50 | 358.60 | 358.60 | 809,879 |
| Nov 1, 2023 | 411.00 | 420.00 | 385.60 | 390.70 | 390.70 | 565,088 |
| Oct 31, 2023 | 425.10 | 425.10 | 425.10 | 425.10 | 425.10 | - |
| Oct 30, 2023 | 448.60 | 484.00 | 395.80 | 425.10 | 425.10 | 1,095,138 |
| Oct 29, 2023 | 425.00 | 437.90 | 410.50 | 431.40 | 431.40 | 412,028 |
| Oct 26, 2023 | 476.00 | 477.00 | 405.20 | 405.20 | 405.20 | 997,352 |
| Oct 25, 2023 | 523.00 | 530.50 | 432.00 | 474.00 | 474.00 | 2,448,112 |
| Oct 24, 2023 | 440.00 | 510.00 | 440.00 | 490.00 | 490.00 | 2,450,498 |
| Oct 23, 2023 | 360.00 | 429.00 | 340.00 | 429.00 | 429.00 | 2,139,489 |
| Oct 22, 2023 | 342.00 | 407.00 | 338.80 | 360.00 | 360.00 | 1,751,353 |
| Oct 19, 2023 | 350.00 | 350.00 | 244.10 | 267.80 | 267.80 | 1,104,372 |
| Oct 18, 2023 | 335.00 | 374.00 | 330.00 | 343.00 | 343.00 | 1,205,114 |
| Oct 17, 2023 | 374.90 | 381.90 | 307.00 | 324.30 | 324.30 | 407,110 |
| Oct 16, 2023 | 261.50 | 374.80 | 259.00 | 359.90 | 359.90 | 456,910 |
| Oct 15, 2023 | 249.90 | 274.90 | 235.00 | 261.50 | 261.50 | 2,836 |
| Oct 12, 2023 | 262.00 | 273.00 | 240.00 | 249.90 | 249.90 | 24,550 |
| Oct 11, 2023 | 273.00 | 282.00 | 251.50 | 260.00 | 260.00 | 36,678 |
| Oct 10, 2023 | 232.00 | 280.00 | 220.00 | 265.10 | 265.10 | 103,738 |
| Oct 9, 2023 | 244.00 | 244.00 | 220.00 | 232.00 | 232.00 | 16,333 |
| Oct 8, 2023 | 234.90 | 255.40 | 212.00 | 233.90 | 233.90 | 22,189 |
| Oct 5, 2023 | 234.00 | 234.00 | 220.00 | 221.00 | 221.00 | 12,356 |
| Oct 4, 2023 | 233.90 | 233.90 | 225.00 | 226.40 | 226.40 | 556 |
| Oct 3, 2023 | 234.90 | 234.90 | 224.00 | 228.80 | 228.80 | 1,139 |
| Oct 2, 2023 | 234.80 | 234.80 | 234.80 | 231.00 | 231.00 | 4 |
| Oct 1, 2023 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| Sep 28, 2023 | 228.30 | 237.90 | 235.90 | 233.00 | 233.00 | 500 |
| Sep 27, 2023 | 239.90 | 239.90 | 221.00 | 228.30 | 228.30 | 7,965 |
| Sep 26, 2023 | 233.70 | 240.40 | 227.10 | 232.70 | 232.70 | 3,961 |
| Sep 21, 2023 | 235.60 | 242.00 | 225.00 | 233.70 | 233.70 | 5,293 |
| Sep 20, 2023 | 237.70 | 244.90 | 226.00 | 235.60 | 235.60 | 6,372 |
| Sep 19, 2023 | 230.90 | 242.00 | 222.00 | 237.70 | 237.70 | 34,334 |
| Sep 18, 2023 | 228.30 | 233.20 | 233.20 | 230.90 | 230.90 | 500 |
| Sep 14, 2023 | 224.10 | 234.00 | 229.90 | 228.30 | 228.30 | 500 |
| Sep 13, 2023 | 233.40 | 236.00 | 218.00 | 224.10 | 224.10 | 10,048 |
| Sep 12, 2023 | 230.70 | 235.00 | 221.20 | 233.40 | 233.40 | 13,170 |
| Sep 11, 2023 | 226.20 | 235.80 | 220.00 | 230.70 | 230.70 | 10,559 |
| Sep 10, 2023 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
| Sep 7, 2023 | 242.00 | 242.00 | 225.00 | 227.20 | 227.20 | 1,209 |
| Sep 6, 2023 | 235.00 | 235.00 | 235.00 | 231.20 | 231.20 | 4 |
| Sep 5, 2023 | 237.00 | 245.90 | 220.00 | 231.20 | 231.20 | 16,262 |
| Sep 4, 2023 | 222.00 | 250.00 | 221.00 | 226.10 | 226.10 | 58,139 |
| Sep 3, 2023 | 213.90 | 222.00 | 213.90 | 216.20 | 216.20 | 1,902 |
| Aug 31, 2023 | 228.00 | 215.00 | 211.10 | 212.90 | 212.90 | 8,988 |
| Aug 30, 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| Aug 29, 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| Aug 28, 2023 | 232.00 | 232.00 | 232.00 | 228.00 | 228.00 | 4 |
| Aug 27, 2023 | 233.00 | 233.00 | 233.00 | 228.00 | 228.00 | 7 |
| Aug 24, 2023 | 228.00 | 228.00 | 227.90 | 228.00 | 228.00 | 1,007 |
| Aug 23, 2023 | 231.00 | 234.00 | 214.00 | 217.60 | 217.60 | 5,605 |
| Aug 22, 2023 | 235.90 | 236.00 | 235.90 | 231.00 | 231.00 | 507 |
| Aug 21, 2023 | 229.90 | 239.90 | 215.00 | 225.00 | 225.00 | 4,009 |
| Aug 20, 2023 | 219.90 | 223.00 | 219.90 | 221.20 | 221.20 | 1,009 |
| Aug 17, 2023 | 228.80 | 255.40 | 208.00 | 212.10 | 212.10 | 34,544 |
| Aug 16, 2023 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - |
| Aug 15, 2023 | 228.00 | 230.00 | 228.00 | 228.80 | 228.80 | 793 |
| Aug 14, 2023 | 229.80 | 230.00 | 215.00 | 223.50 | 223.50 | 21,084 |
| Aug 13, 2023 | 215.90 | 232.00 | 215.00 | 222.90 | 222.90 | 995 |
| Aug 10, 2023 | 232.00 | 232.00 | 210.00 | 215.90 | 215.90 | 8,476 |
| Aug 9, 2023 | 233.90 | 233.90 | 220.50 | 232.00 | 232.00 | 1,029 |
| Aug 8, 2023 | 234.90 | 234.90 | 217.00 | 225.60 | 225.60 | 2,380 |
| Aug 7, 2023 | 236.10 | 234.00 | 217.10 | 226.70 | 226.70 | 1,792 |
| Aug 6, 2023 | 228.80 | 252.00 | 228.80 | 236.10 | 236.10 | 8,417 |
| Aug 3, 2023 | 219.50 | 222.00 | 202.00 | 215.20 | 215.20 | 3,504 |
| Aug 2, 2023 | 221.80 | 219.00 | 207.10 | 213.50 | 213.50 | 743 |
| Aug 1, 2023 | 221.90 | 221.90 | 221.90 | 221.80 | 221.80 | 900 |
| Jul 31, 2023 | 218.60 | 220.00 | 207.00 | 216.80 | 216.80 | 5,801 |
| Jul 30, 2023 | 218.90 | 218.90 | 206.10 | 216.60 | 216.60 | 48 |
| Jul 26, 2023 | 221.80 | 219.90 | 206.10 | 216.70 | 216.70 | 4,016 |
| Jul 25, 2023 | 238.80 | 239.90 | 211.00 | 221.80 | 221.80 | 27,371 |
| Jul 24, 2023 | 239.20 | 239.20 | 220.00 | 223.50 | 223.50 | 7,606 |
| Jul 23, 2023 | 218.80 | 244.90 | 210.10 | 239.20 | 239.20 | 41,987 |
| Jul 20, 2023 | 217.90 | 218.80 | 217.90 | 214.30 | 214.30 | 502 |
| Jul 19, 2023 | 220.90 | 220.90 | 207.00 | 209.70 | 209.70 | 732 |
| Jul 18, 2023 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | - |
| Jul 17, 2023 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | - |
| Jul 16, 2023 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | - |
| Jul 13, 2023 | 211.00 | 221.90 | 211.00 | 221.90 | 221.90 | 1,762 |
| Jul 12, 2023 | 225.00 | 225.00 | 210.10 | 222.60 | 222.60 | 907 |
| Jul 11, 2023 | 224.90 | 224.90 | 210.00 | 219.80 | 219.80 | 730 |
| Jul 10, 2023 | 219.90 | 222.00 | 219.90 | 218.50 | 218.50 | 704 |
| Jul 9, 2023 | 213.10 | 223.00 | 210.00 | 210.80 | 210.80 | 6,053 |
| Jul 6, 2023 | 224.60 | 224.60 | 213.00 | 213.10 | 213.10 | 6,509 |
| Jul 5, 2023 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | - |
| Jul 4, 2023 | 228.90 | 228.90 | 228.90 | 224.60 | 224.60 | 4 |
| Jul 3, 2023 | 230.00 | 230.00 | 230.00 | 224.60 | 224.60 | 500 |
| Jul 2, 2023 | 220.70 | 234.90 | 211.00 | 218.00 | 218.00 | 9,003 |
| Jun 29, 2023 | 217.50 | 225.00 | 209.50 | 220.70 | 220.70 | 3,527 |
| Jun 28, 2023 | 229.90 | 229.90 | 227.70 | 217.50 | 217.50 | 268 |
| Jun 27, 2023 | 225.00 | 235.00 | 207.10 | 214.20 | 214.20 | 9,432 |
| Jun 26, 2023 | 218.10 | 224.00 | 218.10 | 221.20 | 221.20 | 1,470 |
| Jun 25, 2023 | 234.90 | 234.90 | 214.00 | 218.10 | 218.10 | 15,771 |
| Jun 22, 2023 | 225.00 | 225.00 | 219.00 | 219.00 | 219.00 | 2,236 |
| Jun 21, 2023 | 219.90 | 229.80 | 219.90 | 222.10 | 222.10 | 2,574 |
| Jun 20, 2023 | 196.60 | 218.00 | 196.60 | 209.90 | 209.90 | 73,780 |
| Jun 19, 2023 | 192.80 | 196.90 | 189.00 | 192.00 | 192.00 | 6,858 |
| Jun 18, 2023 | 195.40 | 197.90 | 188.00 | 192.80 | 192.80 | 3,372 |
| Jun 15, 2023 | 201.00 | 201.00 | 189.00 | 195.40 | 195.40 | 4,943 |
| Jun 14, 2023 | 198.80 | 200.80 | 194.90 | 199.40 | 199.40 | 21,882 |
| Jun 13, 2023 | 193.70 | 199.80 | 193.00 | 193.60 | 193.60 | 5,700 |
| Jun 12, 2023 | 197.90 | 199.50 | 193.00 | 193.70 | 193.70 | 2,316 |
| Jun 11, 2023 | 185.00 | 190.00 | 181.00 | 183.50 | 183.50 | 5,788 |
| Jun 8, 2023 | 187.40 | 187.40 | 181.00 | 183.80 | 183.80 | 6,911 |
| Jun 7, 2023 | 193.70 | 188.10 | 187.00 | 187.40 | 187.40 | 2,788 |
| Jun 6, 2023 | 197.90 | 199.80 | 197.90 | 193.70 | 193.70 | 305 |
| Jun 5, 2023 | 198.80 | 199.90 | 190.00 | 191.80 | 191.80 | 3,950 |
| Jun 4, 2023 | 191.70 | 199.60 | 185.50 | 189.10 | 189.10 | 13,429 |
| Jun 1, 2023 | 203.90 | 203.90 | 190.00 | 191.70 | 191.70 | 16,822 |
| May 31, 2023 | 207.50 | 207.50 | 188.80 | 190.30 | 190.30 | 13,443 |
| May 30, 2023 | 203.00 | 205.90 | 193.00 | 195.30 | 195.30 | 5,195 |
| May 29, 2023 | 204.90 | 207.50 | 192.00 | 192.20 | 192.20 | 19,164 |
| May 28, 2023 | 206.90 | 206.90 | 193.00 | 193.30 | 193.30 | 5,617 |
| May 24, 2023 | 205.00 | 205.00 | 203.00 | 204.40 | 204.40 | 7,874 |
| May 23, 2023 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
| May 22, 2023 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
| May 21, 2023 | 205.70 | 205.70 | 205.70 | 204.80 | 204.80 | 4 |
| May 18, 2023 | 200.00 | 207.50 | 200.00 | 204.80 | 204.80 | 1,650 |
| May 17, 2023 | 206.90 | 207.50 | 202.00 | 206.60 | 206.60 | 13,970 |
| May 16, 2023 | 200.40 | 207.00 | 200.40 | 202.10 | 202.10 | 2,572 |
| May 15, 2023 | 207.00 | 207.00 | 195.00 | 200.40 | 200.40 | 3,510 |
| May 14, 2023 | 205.00 | 207.00 | 205.00 | 203.70 | 203.70 | 286 |
| May 11, 2023 | 202.20 | 205.00 | 198.00 | 202.80 | 202.80 | 12,920 |
| May 10, 2023 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
| May 9, 2023 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
| May 8, 2023 | 202.00 | 203.00 | 195.90 | 202.20 | 202.20 | 8,252 |
| May 7, 2023 | 200.00 | 200.00 | 196.90 | 195.90 | 195.90 | 625 |
| May 4, 2023 | 196.00 | 199.00 | 196.00 | 194.10 | 194.10 | 426 |
| May 3, 2023 | 199.90 | 199.90 | 199.90 | 190.80 | 190.80 | 27 |
| May 2, 2023 | 204.60 | 204.90 | 187.00 | 190.50 | 190.50 | 6,756 |
| May 1, 2023 | 196.00 | 204.90 | 190.00 | 194.90 | 194.90 | 16,756 |
| Apr 30, 2023 | 197.40 | 198.00 | 190.00 | 193.20 | 193.20 | 1,706 |
| Apr 27, 2023 | 193.80 | 198.00 | 189.80 | 194.50 | 194.50 | 20,805 |
Related Tickers
NXSN.TA NextVision Stabilized Systems, Ltd.
4,805.00
-0.66%
SNT Senstar Technologies Corporation
1.3300
0.00%
NL NL Industries, Inc.
7.99
+3.50%
REZI Resideo Technologies, Inc.
19.81
+0.15%
NSSC Napco Security Technologies, Inc.
44.00
+1.57%
ALLE Allegion plc
126.54
-0.34%
GEO The GEO Group, Inc.
15.07
+0.53%
GFAI Guardforce AI Co., Limited
2.8400
+1.79%