TASE · TMIS · stock
Themis G.R.E.N. Ltd (TMIS) stock price history
Every TASE trading session of Themis G.R.E.N. Ltd from Jan 3, 2008 to Nov 11, 2026: 2,724 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.
TMIS adjusted close, 2008 to 2026
- ₪45.84
- All time high, 2017
- ₪16.69
- 52 week high, ₪10.45 low
- 2,724
- Daily sessions since 2008
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
TMIS key facts
- Themis G.R.E.N. Ltd (TMIS) closed at ₪14.50 on Nov 11, 2026 on TASE.
- TMIS's all time high close is ₪45.84, set on Feb 13, 2017; its all time low close is ₪2.26 on Feb 24, 2009.
- TMIS's 52 week range is ₪10.45 to ₪16.69.
- TMIS returned +14.0% over the year to Nov 11, 2026 and +9.3% over five years.
- Over ten years TMIS returned -58%, -8.2% a year compounded.
- TMIS's deepest drawdown was -91.7% from Jan 4, 2008 to Feb 24, 2009.
- DataCedar holds 2,724 daily sessions of TMIS history from Jan 3, 2008 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
TMIS price chart, 2008 to 2026
TMIS returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.3% |
| 3 months | +14.1% |
| 6 months | -11.7% |
| Year to date | +2.9% |
| 1 year | +14.0% |
| 3 years | +91.1% |
| 5 years | +9.3% |
| 10 years | -57.7% |
| Since Jan 3, 2008 | -47.0% |
| Compound annual growth, 18.9 years | -3.3% |
TMIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪45.84 on Feb 13, 2017
- All time low close
- ₪2.26 on Feb 24, 2009
- 52 week high
- ₪16.69 on May 4, 2026
- 52 week low
- ₪10.45 on Aug 26, 2026
- Deepest drawdown
- -91.7% from Jan 4, 2008 to Feb 24, 2009, recovered Mar 25, 2010
- Best single session
- +46.2% on Dec 4, 2008
- Worst single session
- -42.7% on Aug 29, 2024
- Volatility, 1 year annualised
- 77.7%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2009, +348%
- Worst calendar year
- 2019, -42%
TMIS 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. 2008 starts on Jan 3, 2008; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪12.08 | ₪16.69 | ₪10.45 | ₪14.50 | +2.9% | 232.5K | 133 |
| 2025 | ₪17.68 | ₪17.68 | ₪9.83 | ₪14.09 | -15.9% | 153.3K | 125 |
| 2024 | ₪11.44 | ₪16.77 | ₪8.45 | ₪16.76 | +50.0% | 331.6K | 145 |
| 2023 | ₪10.82 | ₪12.35 | ₪6.57 | ₪11.17 | +3.2% | 51.8K | 141 |
| 2022 | ₪11.87 | ₪22.90 | ₪9.96 | ₪10.82 | -12.4% | 593.7K | 139 |
| 2021 | ₪15.08 | ₪17.62 | ₪8.51 | ₪12.36 | -1.2% | 842.6K | 146 |
| 2020 | ₪13.93 | ₪16.48 | ₪10.06 | ₪12.51 | -9.2% | 76K | 145 |
| 2019 | ₪22.45 | ₪27.75 | ₪13.65 | ₪13.77 | -41.7% | 74.6K | 123 |
| 2018 | ₪31.78 | ₪39.28 | ₪23.61 | ₪23.61 | -27.7% | 78K | 138 |
| 2017 | ₪40.40 | ₪48.01 | ₪30.10 | ₪32.66 | -18.8% | 87.6K | 126 |
| 2016 | ₪20.01 | ₪45.05 | ₪19.27 | ₪40.20 | +100.9% | 64K | 136 |
| 2015 | ₪17.93 | ₪25.25 | ₪17.93 | ₪20.01 | +11.7% | 65.2K | 146 |
| 2014 | ₪27.45 | ₪29.78 | ₪17.83 | ₪17.91 | -32.3% | 216.7K | 146 |
| 2013 | ₪14.60 | ₪28.60 | ₪13.32 | ₪26.45 | +81.1% | 130.4K | 142 |
| 2012 | ₪17.54 | ₪26.63 | ₪10.36 | ₪14.60 | -23.5% | 36K | 152 |
| 2011 | ₪21.53 | ₪24.66 | ₪17.54 | ₪19.10 | -3.2% | 70.9K | 219 |
| 2010 | ₪13.73 | ₪30.94 | ₪9.88 | ₪19.73 | +43.7% | 939.7K | 147 |
| 2009 | ₪3.14 | ₪16.84 | ₪2.26 | ₪13.73 | +348.5% | 1M | 138 |
| 2008 | ₪26.75 | ₪28.49 | ₪2.16 | ₪3.06 | n/a | 828.3K | 137 |
TMIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪14.50 | +10.9% |
| October 2026 | ₪13.08 | -1.1% |
| September 2026 | ₪13.22 | +10.0% |
| August 2026 | ₪12.02 | -7.5% |
| July 2026 | ₪12.99 | -4.5% |
| June 2026 | ₪13.60 | -18.4% |
| May 2026 | ₪16.67 | +7.7% |
| April 2026 | ₪15.48 | +23.9% |
| March 2026 | ₪12.49 | +8.6% |
| February 2026 | ₪11.50 | -8.6% |
| January 2026 | ₪12.58 | -10.7% |
| December 2025 | ₪14.09 | -3.9% |
About the TMIS data
Daily bars. 2,724 sessions from Jan 3, 2008 to Nov 11, 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 9, 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 Jan 3, 2008, 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%3ATMIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
TMIS share price history
