TASE · TOEN · stock
Tomer Energy Royalties (2012) Ltd (TOEN) stock price history
Every TASE trading session of Tomer Energy Royalties (2012) Ltd from Jun 12, 2018 to Sep 28, 2026: 1,684 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.
TOEN adjusted close, 2018 to 2026
- ₪25.23
- All time high, 2025
- ₪25.62
- 52 week high, ₪15.58 low
- 1,684
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
TOEN key facts
- Tomer Energy Royalties (2012) Ltd (TOEN) closed at ₪15.60 on Sep 28, 2026 on TASE.
- TOEN's all time high close is ₪25.23, set on Jul 8, 2025; its all time low close is ₪4.01 on Jul 14, 2020.
- TOEN's 52 week range is ₪15.58 to ₪25.62.
- TOEN returned -24.8% over the year to Sep 28, 2026 and +161.2% over five years.
- Since Jun 12, 2018 TOEN returned +44%, +4.5% a year compounded.
- TOEN's deepest drawdown was -66.1% from Nov 1, 2018 to Jul 14, 2020.
- DataCedar holds 1,684 daily sessions of TOEN history from Jun 12, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TOEN price chart, 2018 to 2026
TOEN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.1% |
| 3 months | -11.6% |
| 6 months | -32.5% |
| Year to date | -33.7% |
| 1 year | -24.8% |
| 3 years | +26.7% |
| 5 years | +161.2% |
| 10 years | n/a |
| Since Jun 12, 2018 | +44.5% |
| Compound annual growth, 8.3 years | +4.5% |
TOEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪25.23 on Jul 8, 2025
- All time low close
- ₪4.01 on Jul 14, 2020
- 52 week high
- ₪25.62 on Dec 2, 2025
- 52 week low
- ₪15.58 on Jun 1, 2026
- Deepest drawdown
- -66.1% from Nov 1, 2018 to Jul 14, 2020, recovered Sep 28, 2023
- Best single session
- +25.6% on Sep 14, 2020
- Worst single session
- -21.8% on Sep 10, 2026
- Volatility, 1 year annualised
- 46.5%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2023, +60%
- Worst calendar year
- 2020, -28%
TOEN 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. 2018 starts on Jun 12, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪23.56 | ₪25.17 | ₪15.58 | ₪15.60 | -33.8% | 518.4K | 186 |
| 2025 | ₪17.54 | ₪26.31 | ₪17.58 | ₪23.56 | +34.3% | 756.3K | 197 |
| 2024 | ₪13.35 | ₪17.63 | ₪11.99 | ₪17.54 | +32.8% | 758.5K | 195 |
| 2023 | ₪8.13 | ₪13.29 | ₪7.20 | ₪13.22 | +60.4% | 1.5M | 198 |
| 2022 | ₪6.77 | ₪8.73 | ₪6.12 | ₪8.24 | +21.6% | 1.9M | 197 |
| 2021 | ₪6.01 | ₪7.79 | ₪5.77 | ₪6.78 | +10.2% | 3.1M | 195 |
| 2020 | ₪8.55 | ₪9.38 | ₪3.97 | ₪6.15 | -28.1% | 5.6M | 199 |
| 2019 | ₪10.31 | ₪11.89 | ₪7.29 | ₪8.55 | -17.0% | 3.3M | 202 |
| 2018 | ₪10.69 | ₪11.88 | ₪9.47 | ₪10.31 | n/a | 1.8M | 115 |
TOEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪15.60 | -12.5% |
| August 2026 | ₪17.84 | -6.2% |
| July 2026 | ₪19.01 | +11.0% |
| June 2026 | ₪17.13 | -11.9% |
| May 2026 | ₪19.44 | -15.3% |
| April 2026 | ₪22.95 | -1.8% |
| March 2026 | ₪23.36 | +2.0% |
| February 2026 | ₪22.90 | -1.7% |
| January 2026 | ₪23.29 | -1.1% |
| December 2025 | ₪23.56 | +0.7% |
| November 2025 | ₪23.40 | +0.3% |
| October 2025 | ₪23.32 | +10.4% |
About the TOEN data
Daily bars. 1,684 sessions from Jun 12, 2018 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 17, 2026 forward, most recent session Sep 28, 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 Jun 12, 2018, 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/TOEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
TOEN share price history
