TASE · TNDO · stock
Tondo Smart Ltd (TNDO) stock price history
Every TASE trading session of Tondo Smart Ltd from Oct 6, 2021 to Nov 13, 2026: 830 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.
TNDO adjusted close, 2021 to 2026
- ₪16.94
- All time high, 2026
- ₪17.43
- 52 week high, ₪3.63 low
- 830
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TNDO key facts
- Tondo Smart Ltd (TNDO) closed at ₪7.84 on Nov 13, 2026 on TASE.
- TNDO's all time high close is ₪16.94, set on Mar 19, 2026; its all time low close is ₪2.67 on Dec 14, 2022.
- TNDO's 52 week range is ₪3.63 to ₪17.43.
- TNDO returned +66.9% over the year to Nov 13, 2026 and +20.5% over five years.
- Since Oct 6, 2021 TNDO returned +22%, +4.0% a year compounded.
- TNDO's deepest drawdown was -70.5% from Feb 21, 2022 to Dec 14, 2022.
- DataCedar holds 830 daily sessions of TNDO history from Oct 6, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TNDO price chart, 2021 to 2026
TNDO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | +3.2% |
| 6 months | -24.2% |
| Year to date | +103.7% |
| 1 year | +66.9% |
| 3 years | +60.0% |
| 5 years | +20.5% |
| 10 years | n/a |
| Since Oct 6, 2021 | +22.0% |
| Compound annual growth, 5.1 years | +4.0% |
TNDO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪16.94 on Mar 19, 2026
- All time low close
- ₪2.67 on Dec 14, 2022
- 52 week high
- ₪17.43 on Mar 23, 2026
- 52 week low
- ₪3.63 on Dec 25, 2025
- Deepest drawdown
- -70.5% from Feb 21, 2022 to Dec 14, 2022, recovered Mar 13, 2026
- Best single session
- +49.5% on Feb 12, 2026
- Worst single session
- -28.8% on Mar 25, 2026
- Volatility, 1 year annualised
- 94.8%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2023, +12%
- Worst calendar year
- 2024, -32%
TNDO 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. 2021 starts on Oct 6, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪4.09 | ₪17.43 | ₪3.98 | ₪7.84 | +104.8% | 10.6M | 186 |
| 2025 | ₪3.58 | ₪6.50 | ₪3.07 | ₪3.83 | +8.6% | 2.9M | 148 |
| 2024 | ₪5.35 | ₪6.23 | ₪2.70 | ₪3.53 | -32.1% | 892.3K | 139 |
| 2023 | ₪4.65 | ₪8.30 | ₪3.83 | ₪5.20 | +11.7% | 1.8M | 161 |
| 2022 | ₪6.90 | ₪9.39 | ₪2.47 | ₪4.65 | -26.9% | 4.2M | 155 |
| 2021 | ₪6.84 | ₪7.48 | ₪5.58 | ₪6.37 | n/a | 1.4M | 41 |
TNDO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪7.84 | -3.0% |
| October 2026 | ₪8.09 | -4.3% |
| September 2026 | ₪8.45 | +24.2% |
| August 2026 | ₪6.80 | -13.4% |
| July 2026 | ₪7.85 | -2.8% |
| June 2026 | ₪8.08 | -17.6% |
| May 2026 | ₪9.80 | -20.3% |
| April 2026 | ₪12.30 | +7.3% |
| March 2026 | ₪11.46 | +55.1% |
| February 2026 | ₪7.39 | +51.0% |
| January 2026 | ₪4.89 | +27.8% |
| December 2025 | ₪3.83 | -9.7% |
About the TNDO data
Daily bars. 830 sessions from Oct 6, 2021 to Nov 13, 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 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 Oct 6, 2021, 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%3ATNDO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
TNDO share price history
