TASE · TAYA · stock

Taya Investment Co., Ltd. (TAYA) stock price history

Every TASE trading session of Taya Investment Co., Ltd. from Feb 1, 2000 to Sep 28, 2026: 5,706 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.

Get TAYA data, free keyYear by year table

TAYA adjusted close, 2000 to 2026

TAYATaya Investment Co., Ltd.
₪48.85-9.2% over one year
20052010201520202025
₪85.50
All time high, 2017
₪56.71
52 week high, ₪33.64 low
5,706
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

TAYA key facts

  • Taya Investment Co., Ltd. (TAYA) closed at ₪48.85 on Sep 28, 2026 on TASE.
  • TAYA's all time high close is ₪85.50, set on Jan 25, 2017; its all time low close is ₪8.99 on Mar 31, 2003.
  • TAYA's 52 week range is ₪33.64 to ₪56.71.
  • TAYA returned -9.2% over the year to Sep 28, 2026 and -25.4% over five years.
  • Over ten years TAYA returned -22%, -2.4% a year compounded.
  • TAYA's deepest drawdown was -71.5% from Aug 9, 2002 to Mar 31, 2003.
  • DataCedar holds 5,706 daily sessions of TAYA history from Feb 1, 2000 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

TAYA price chart, 2000 to 2026

TAYA adjusted close, Feb 1, 2000 to Sep 28, 2026₪9.29₪34.04₪58.79₪83.55200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TAYA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.1%
3 months+1.8%
6 months-3.9%
Year to date-3.9%
1 year-9.2%
3 years-14.5%
5 years-25.4%
10 years-21.6%
Since Feb 1, 2000+54.8%
Compound annual growth, 26.7 years+1.7%

TAYA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪85.50 on Jan 25, 2017
All time low close
₪8.99 on Mar 31, 2003
52 week high
₪56.71 on Sep 30, 2025
52 week low
₪33.64 on May 18, 2026
Deepest drawdown
-71.5% from Aug 9, 2002 to Mar 31, 2003, recovered Feb 7, 2007
Best single session
+77.3% on Oct 8, 2013
Worst single session
-56.3% on Aug 12, 2002
Volatility, 1 year annualised
15.5%
Sessions closing higher, 1 year
23%
Best calendar year
2013, +125%
Worst calendar year
2002, -62%

TAYA 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. 2000 starts on Feb 1, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪50.50₪54.99₪33.64₪48.85-3.3%44.1K187
2025₪64.78₪67.00₪47.01₪50.50-22.0%95.8K197
2024₪51.96₪66.99₪46.59₪64.78+24.7%50.5K195
2023₪62.41₪65.53₪46.89₪51.96-12.6%52.1K198
2022₪69.85₪76.48₪57.59₪59.47-14.9%43.9K197
2021₪55.25₪69.98₪47.10₪69.90+26.5%95K195
2020₪66.29₪66.29₪46.99₪55.25-6.0%66.8K199
2019₪59.98₪69.78₪56.96₪58.79-2.0%113.7K202
2018₪61.88₪63.46₪48.86₪59.98+0.8%72.7K208
2017₪79.43₪85.50₪54.20₪59.52-25.1%118.4K194
2016₪59.46₪79.43₪56.46₪79.43+33.4%27.5K197
2015₪39.99₪60.45₪39.97₪59.56+48.9%66.1K198
2014₪44.14₪49.47₪39.98₪39.99-9.4%95K195
2013₪19.59₪46.17₪19.59₪44.14+125.4%103.8K194
2012₪21.97₪22.19₪14.69₪19.59-10.8%151.2K204
2011₪23.03₪25.98₪16.69₪21.97-4.7%170.9K220
2010₪22.11₪28.18₪18.99₪23.06+4.3%305.6K207
2009₪23.44₪29.08₪17.54₪22.11-5.7%147.8K210
2008₪27.82₪27.82₪16.40₪23.44-11.7%1.3M210
2007₪30.57₪78,624₪20.74₪26.53-13.2%868.7K218
2006₪16.68₪31.96₪15.98₪30.56+89.5%374.1K252
2005₪26.46₪26.46₪16.03₪16.13-39.0%167.4K243
2004₪12.28₪29.05₪12.28₪26.45+115.4%410.2K221
2003₪12.06₪14.98₪7.85₪12.28+1.8%888.5K220
2002₪31.56₪31.56₪10.21₪12.06-61.8%112.3K245
2001₪31.56₪31.56₪31.56₪31.560.0%0261
2000₪31.56₪32.55₪30.66₪31.56n/a10.2K239

TAYA monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪48.85-1.4%
August 2026₪49.53+0.9%
July 2026₪49.08+2.3%
June 2026₪47.99+1.1%
May 2026₪47.46-7.5%
April 2026₪51.30+3.2%
March 2026₪49.71-0.4%
February 2026₪49.93-2.2%
January 2026₪51.06+1.1%
December 2025₪50.50+1.8%
November 2025₪49.59-2.6%
October 2025₪50.91-5.1%

About the TAYA data

Daily bars. 5,706 sessions from Feb 1, 2000 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 22, 2026 forward, most recent session Sep 24, 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 Feb 1, 2000, 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/TAYA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • TA125 Ta-125
  • TANM T&M Group Ltd
  • TASE The Tel-Aviv Stock Exchange Ltd.
  • TATT TAT Technologies Ltd.
  • TDHR Tidhar Group Ltd.
  • TDRN Tadiran Group Ltd
  • TECT Tectona Ltd
  • TEDE Tedea Technological Development and Automation Ltd.

Common questions

TAYA share price history

Start with any symbol.

Start free