TASE · TA125 · index
Ta-125 (TA125) index history
Every TASE trading session of Ta-125 from Oct 8, 1992 to Sep 28, 2026: 7,962 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TA125 adjusted close, 1992 to 2026
- ₪4,481
- All time high, 2026
- ₪4,589
- 52 week high, ₪3,139 low
- 7,962
- Daily sessions since 1992
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
TA125 key facts
- Ta-125 (TA125) closed at ₪4,077 on Sep 28, 2026 on TASE.
- TA125's all time high close is ₪4,481, set on May 5, 2026; its all time low close is ₪145.17 on Mar 1, 1995.
- TA125's 52 week range is ₪3,139 to ₪4,589.
- TA125 returned +32.8% over the year to Sep 28, 2026 and +118.5% over five years.
- Over ten years TA125 returned +220%, +12.4% a year compounded.
- TA125's deepest drawdown was -54.0% from Oct 31, 2007 to Dec 29, 2008.
- DataCedar holds 7,962 daily sessions of TA125 history from Oct 8, 1992 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TA125 price chart, 1992 to 2026
TA125 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | +2.7% |
| 6 months | +1.4% |
| Year to date | +10.6% |
| 1 year | +32.8% |
| 3 years | +117.5% |
| 5 years | +118.5% |
| 10 years | +220.5% |
| Since Oct 8, 1992 | +2,248% |
| Compound annual growth, 34.0 years | +9.7% |
TA125 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪4,481 on May 5, 2026
- All time low close
- ₪145.17 on Mar 1, 1995
- 52 week high
- ₪4,589 on May 6, 2026
- 52 week low
- ₪3,139 on Sep 29, 2025
- Deepest drawdown
- -54.0% from Oct 31, 2007 to Dec 29, 2008, recovered Dec 7, 2010
- Best single session
- +8.0% on Oct 29, 1997
- Worst single session
- -10.9% on Mar 9, 2020
- Volatility, 1 year annualised
- 18.9%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 1992
- 23.5×
- Best calendar year
- 2009, +89%
- Worst calendar year
- 2008, -51%
TA125 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1992 starts on Oct 8, 1992; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪3,636 | ₪4,589 | ₪3,636 | ₪4,077 | +11.6% | 13.5B | 178 |
| 2025 | ₪2,425 | ₪3,757 | ₪2,307 | ₪3,655 | +50.6% | 13.7B | 197 |
| 2024 | ₪1,891 | ₪2,442 | ₪1,823 | ₪2,427 | +29.4% | 11.9B | 195 |
| 2023 | ₪1,801 | ₪1,935 | ₪1,601 | ₪1,876 | +3.4% | 13.9B | 198 |
| 2022 | ₪2,079 | ₪2,158 | ₪1,770 | ₪1,813 | -11.8% | 15.3B | 197 |
| 2021 | ₪1,579 | ₪2,066 | ₪1,547 | ₪2,057 | +31.1% | 13.7B | 195 |
| 2020 | ₪1,620 | ₪1,685 | ₪1,077 | ₪1,568 | -3.0% | 19.4B | 199 |
| 2019 | ₪1,334 | ₪1,626 | ₪1,320 | ₪1,617 | +21.3% | 13.5B | 198 |
| 2018 | ₪1,381 | ₪1,511 | ₪1,253 | ₪1,333 | -2.4% | 13B | 197 |
| 2017 | ₪1,279 | ₪1,366 | ₪1,227 | ₪1,366 | +6.5% | 14B | 193 |
| 2016 | ₪1,312 | ₪1,325 | ₪1,181 | ₪1,282 | -2.5% | 17.5B | 198 |
| 2015 | ₪1,285 | ₪1,504 | ₪1,269 | ₪1,315 | +2.0% | 20.1B | 197 |
| 2014 | ₪1,214 | ₪1,329 | ₪1,180 | ₪1,289 | +6.8% | 17.3B | 199 |
| 2013 | ₪1,068 | ₪1,239 | ₪1,044 | ₪1,207 | +15.0% | 28.3B | 232 |
| 2012 | ₪990.87 | ₪1,101 | ₪955.56 | ₪1,049 | +7.2% | 40.2B | 246 |
| 2011 | ₪1,231 | ₪1,254 | ₪886.55 | ₪978.49 | -20.1% | 23.6B | 244 |
| 2010 | ₪1,065 | ₪1,230 | ₪975.20 | ₪1,224 | +14.9% | 0 | 245 |
| 2009 | ₪567.06 | ₪1,069 | ₪567.06 | ₪1,065 | +88.8% | 0 | 250 |
| 2008 | ₪1,153 | ₪1,167 | ₪518.24 | ₪564.09 | -51.1% | 0 | 249 |
| 2007 | ₪921.69 | ₪1,199 | ₪913.84 | ₪1,155 | +24.7% | 0 | 245 |
| 2006 | ₪827.93 | ₪950.64 | ₪756.07 | ₪925.60 | +12.5% | 0 | 260 |
| 2005 | ₪643.87 | ₪836.74 | ₪628.75 | ₪822.99 | +29.4% | 0 | 260 |
| 2004 | ₪534.39 | ₪636.92 | ₪524.26 | ₪635.95 | +19.0% | 0 | 261 |
| 2003 | ₪332.45 | ₪535.44 | ₪302.21 | ₪534.39 | +60.7% | 0 | 261 |
| 2002 | ₪446.79 | ₪477.31 | ₪319.43 | ₪332.45 | -25.6% | 0 | 261 |
| 2001 | ₪489.25 | ₪489.25 | ₪349.14 | ₪446.79 | -9.7% | 0 | 261 |
| 2000 | ₪487.23 | ₪585.99 | ₪445.17 | ₪494.58 | +1.5% | 0 | 260 |
| 1999 | ₪299.89 | ₪488.46 | ₪288.84 | ₪487.23 | +62.5% | 0 | 261 |
| 1998 | ₪290.96 | ₪338.35 | ₪247.64 | ₪299.89 | +3.1% | 0 | 261 |
| 1997 | ₪211.04 | ₪312.01 | ₪211.04 | ₪290.96 | +37.9% | 0 | 261 |
| 1996 | ₪208.60 | ₪215.61 | ₪167.07 | ₪211.04 | +1.3% | 0 | 262 |
| 1995 | ₪174.20 | ₪210.64 | ₪144.67 | ₪208.23 | +20.0% | 0 | 260 |
| 1994 | ₪249.40 | ₪257.51 | ₪148.01 | ₪173.57 | -29.9% | 0 | 260 |
| 1993 | ₪203.46 | ₪255.74 | ₪182.33 | ₪247.67 | +26.4% | 0 | 260 |
| 1992 | ₪172.49 | ₪195.96 | ₪171.37 | ₪195.96 | n/a | 0 | 61 |
TA125 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪4,077 | +0.5% |
| August 2026 | ₪4,057 | -0.4% |
| July 2026 | ₪4,072 | +1.5% |
| June 2026 | ₪4,011 | -9.5% |
| May 2026 | ₪4,430 | +2.7% |
| April 2026 | ₪4,314 | +7.4% |
| March 2026 | ₪4,017 | -1.4% |
| February 2026 | ₪4,075 | +2.0% |
| January 2026 | ₪3,996 | +9.3% |
| December 2025 | ₪3,655 | +6.3% |
| November 2025 | ₪3,439 | +3.0% |
| October 2025 | ₪3,339 | +2.8% |
About the TA125 data
Daily bars. 7,962 sessions from Oct 8, 1992 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 8, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TA125/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
TA125 share price history
