TASE · TEDE · stock

Tedea Technological Development and Automation Ltd. (TEDE) stock price history

Every TASE trading session of Tedea Technological Development and Automation Ltd. from Feb 1, 2000 to Sep 25, 2026: 5,645 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.

Get TEDE data, free keyYear by year table

TEDE adjusted close, 2000 to 2026

TEDETedea Technological Development and
₪5.33+3.3% over one year
20052010201520202025
₪30.42
All time high, 2006
₪6.51
52 week high, ₪0.0321 low
5,645
Daily sessions since 2000

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

TEDE key facts

  • Tedea Technological Development and Automation Ltd. (TEDE) closed at ₪5.33 on Sep 25, 2026 on TASE.
  • TEDE's all time high close is ₪30.42, set on Dec 19, 2006; its all time low close is ₪0.0321 on Jan 9, 2026.
  • TEDE's 52 week range is ₪0.0321 to ₪6.51.
  • TEDE returned +3.3% over the year to Sep 25, 2026 and -68.0% over five years.
  • Over ten years TEDE returned -59%, -8.5% a year compounded.
  • TEDE's deepest drawdown was -99.9% from Dec 19, 2006 to Jan 9, 2026.
  • DataCedar holds 5,645 daily sessions of TEDE history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TEDE price chart, 2000 to 2026

TEDE adjusted close, Feb 1, 2000 to Sep 25, 2026₪2.04₪4.98₪12.12₪29.52200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TEDE returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month+28.2%
3 months+37.2%
6 months+36.9%
Year to date+65.8%
1 year+3.3%
3 years-54.6%
5 years-68.0%
10 years-58.9%
Since Feb 1, 2000+38.6%
Compound annual growth, 26.6 years+1.2%

TEDE records

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

All time high close
₪30.42 on Dec 19, 2006
All time low close
₪0.0321 on Jan 9, 2026
52 week high
₪6.51 on Sep 1, 2026
52 week low
₪0.0321 on Jan 9, 2026
Deepest drawdown
-99.9% from Dec 19, 2006 to Jan 9, 2026, not yet recovered
Best single session
+9,900% on Apr 9, 2024
Worst single session
-99.0% on Apr 8, 2024
Volatility, 1 year annualised
1,133%
Sessions closing higher, 1 year
20%
Best calendar year
2025, +6,004%
Worst calendar year
2024, -100%

TEDE 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 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪3.14₪6.51₪0.0321₪5.33+69.5%884K185
2025₪0.0515₪6.86₪0.0415₪3.14+6,004%285.4K197
2024₪11.73₪12.60₪0.0515₪0.0515-99.6%149.8K195
2023₪12.59₪14.17₪8.13₪11.73-8.7%229.8K198
2022₪21.78₪23.67₪12.58₪12.84-41.1%292.8K197
2021₪16.71₪24.76₪11.98₪21.80+33.0%458K195
2020₪15.34₪16.87₪9.75₪16.39+6.8%127.2K199
2019₪12.45₪15.83₪12.13₪15.34+23.2%215.6K202
2018₪13.16₪17.04₪10.95₪12.45-3.8%344.9K208
2017₪13.25₪16.13₪11.15₪12.94-2.3%341.9K194
2016₪11.16₪14.42₪10.78₪13.25+18.7%68.8K198
2015₪13.78₪15.70₪10.32₪11.16-19.0%506.2K198
2014₪13.88₪14.98₪13.16₪13.78-0.7%312K195
2013₪12.43₪14.18₪10.69₪13.88+11.6%289.5K194
2012₪11.88₪13.88₪10.49₪12.43+9.8%653.8K204
2011₪13.16₪16.77₪7.64₪11.32-13.1%274.6K230
2010₪8.29₪13.77₪8.07₪13.03+57.3%371.4K207
2009₪5.99₪11.08₪5.19₪8.29+38.4%205.7K210
2008₪16.27₪16.36₪5.60₪5.99-63.2%561K194
2007₪26.37₪87,015₪15.03₪16.27-40.7%714.4K172
2006₪15.26₪30.42₪14.35₪27.44+81.5%606.6K130
2005₪7.27₪16.74₪7.15₪15.12+107.8%1.2M260
2004₪3.49₪7.27₪3.31₪7.27+108.5%1.6M262
2003₪2.85₪3.62₪2.04₪3.49+22.4%1.1M260
2002₪3.87₪4.54₪2.11₪2.85-26.3%711K261
2001₪3.87₪3.87₪3.87₪3.87+0.1%0261
2000₪3.84₪3.87₪3.84₪3.87n/a6.9K239

TEDE monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪5.33-11.5%
August 2026₪6.02+47.4%
July 2026₪4.09+5.3%
June 2026₪3.88-10.3%
May 2026₪4.33+17.8%
April 2026₪3.68-5.7%
March 2026₪3.90-23.3%
February 2026₪5.08+45.7%
January 2026₪3.49+11.0%
December 2025₪3.14-9.6%
November 2025₪3.48-10.6%
October 2025₪3.89-24.6%

About the TEDE data

Daily bars. 5,645 sessions from Feb 1, 2000 to Sep 25, 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 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/TEDE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • TAYA Taya Investment Co., Ltd.
  • TDHR Tidhar Group Ltd.
  • TDRN Tadiran Group Ltd
  • TECT Tectona Ltd
  • TEVA Teva Pharmaceutical Industries Limited
  • TFRLF Tefron Ltd.
  • TGI Tgi Infrastructures Ltd
  • TGTR Together Pharma Ltd

Common questions

TEDE share price history

Start with any symbol.

Start free