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 Nov 12, 2026: 4,096 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.
₪46.54-5.2% over one year
20052010201520202025
₪85.50
All time high, 2017
₪54.99
52 week high, ₪45.00 low
4,096
Daily sessions since 2000

Last updated Nov 12, 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 ₪46.54 on Nov 12, 2026 on TASE.
  • TAYA's all time high close is ₪85.50, set on Jan 26, 2017; its all time low close is ₪8.99 on Apr 1, 2003.
  • TAYA's 52 week range is ₪45.00 to ₪54.99.
  • TAYA returned -5.2% over the year to Nov 12, 2026 and -29.3% over five years.
  • Over ten years TAYA returned -32%, -3.7% a year compounded.
  • TAYA's deepest drawdown was -71.5% from Aug 9, 2002 to Apr 1, 2003.
  • DataCedar holds 4,096 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 Nov 12, 2026₪9.87₪34.86₪59.85₪84.85200020052010201520202025
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 Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-3.5%
3 months-4.0%
6 months-4.0%
Year to date-6.8%
1 year-5.2%
3 years-2.0%
5 years-29.3%
10 years-31.5%
Since Feb 1, 2000+47.5%
Compound annual growth, 26.8 years+1.5%

TAYA records

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

All time high close
₪85.50 on Jan 26, 2017
All time low close
₪8.99 on Apr 1, 2003
52 week high
₪54.99 on Feb 6, 2026
52 week low
₪45.00 on May 26, 2026
Deepest drawdown
-71.5% from Aug 9, 2002 to Apr 1, 2003, recovered Feb 8, 2007
Best single session
+77.3% on Oct 8, 2013
Worst single session
-56.3% on Aug 12, 2002
Volatility, 1 year annualised
26.0%
Sessions closing higher, 1 year
30%
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪50.50₪54.99₪45.00₪46.54-7.8%25.1K104
2025₪64.78₪66.54₪49.10₪50.50-22.0%48.1K90
2024₪51.96₪65.31₪46.59₪64.78+31.0%24.1K99
2023₪63.51₪64.53₪47.48₪49.46-16.8%34.3K106
2022₪69.99₪76.48₪57.59₪59.47-14.9%31.5K125
2021₪55.19₪69.98₪47.10₪69.90+26.6%58.4K119
2020₪66.29₪66.29₪47.51₪55.23-6.1%41.3K110
2019₪59.98₪69.78₪56.96₪58.79-2.0%93.5K115
2018₪63.24₪63.46₪50.68₪59.98+0.8%46.5K125
2017₪79.43₪85.50₪54.20₪59.52-25.1%61K121
2016₪59.46₪79.43₪57.51₪79.43+33.4%8.9K164
2015₪39.99₪60.45₪39.97₪59.56+48.9%21.2K144
2014₪44.14₪49.47₪39.98₪39.99-9.4%69.7K143
2013₪19.59₪46.17₪19.59₪44.14+125.4%69.1K185
2012₪21.97₪22.19₪14.79₪19.59-10.8%80.8K129
2011₪23.03₪25.89₪16.69₪21.97-2.6%115.8K146
2010₪22.11₪28.18₪18.99₪22.55+2.0%236.7K136
2009₪23.44₪29.08₪18.49₪22.11-5.7%73.9K139
2008₪26.55₪26.97₪16.40₪23.44-11.7%585.9K142
2007₪30.57₪78,624₪22.78₪26.53-13.2%625.4K164
2006₪16.68₪31.96₪15.98₪30.56+89.5%223K195
2005₪26.46₪26.46₪16.03₪16.13-39.0%122.7K186
2004₪12.28₪29.05₪12.28₪26.45+115.4%344.3K190
2003₪12.06₪14.98₪8.99₪12.28+1.8%772.4K183
2002₪31.56₪31.56₪10.34₪12.06-61.8%64.3K236
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
November 2026₪46.54-4.0%
October 2026₪48.50-0.7%
September 2026₪48.85-1.1%
August 2026₪49.41+2.8%
July 2026₪48.05+0.1%
June 2026₪47.99+1.5%
May 2026₪47.30-7.7%
April 2026₪51.27+0.8%
March 2026₪50.84-1.0%
February 2026₪51.34+0.3%
January 2026₪51.20+1.4%
December 2025₪50.50+2.5%

About the TAYA data

Daily bars. 4,096 sessions from Feb 1, 2000 to Nov 12, 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 Nov 11, 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/tase%3ATAYA/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