Inter Gamma Investment Company Ltd (TLV:INTR)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,897.00
+5.00 (0.06%)
Jan 30, 2026, 1:44 PM IDT
TLV:INTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7,892.00 | 7,897.00 | 7,730.00 | 7,897.00 | 7,897.00 | 0.06% | 1,621 |
| Jan 29, 2026 | 7,897.00 | 7,889.00 | 7,889.00 | 7,892.00 | 7,892.00 | -0.06% | 16 |
| Jan 28, 2026 | 8,062.00 | 7,897.00 | 7,897.00 | 7,897.00 | 7,897.00 | -2.05% | 65 |
| Dec 31, 2025 | 7,900.00 | 8,063.00 | 7,900.00 | 8,062.00 | 8,062.00 | 2.05% | 566 |
| Dec 30, 2025 | 7,900.00 | 7,940.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 1,476 |
| Dec 23, 2025 | 7,941.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -0.52% | 40 |
| Dec 18, 2025 | 7,900.00 | 8,198.00 | 7,627.00 | 7,941.00 | 7,941.00 | 0.52% | 106 |
| Dec 3, 2025 | 7,874.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.33% | 127 |
| Dec 2, 2025 | 8,118.00 | 8,117.00 | 7,832.00 | 7,874.00 | 7,874.00 | -3.01% | 70 |
| Nov 19, 2025 | 8,118.00 | 8,118.00 | 8,118.00 | 8,118.00 | 8,118.00 | - | 1 |
| Nov 11, 2025 | 8,288.00 | 8,118.00 | 8,118.00 | 8,118.00 | 8,118.00 | -2.05% | 63 |
| Oct 30, 2025 | 8,288.00 | 8,288.00 | 8,288.00 | 8,288.00 | 8,288.00 | - | 2,000 |
| Oct 29, 2025 | 8,288.00 | 8,288.00 | 8,288.00 | 8,288.00 | 8,288.00 | - | 100 |
| Oct 8, 2025 | 8,288.00 | 8,288.00 | 8,288.00 | 8,288.00 | 8,288.00 | - | 121 |
| Oct 5, 2025 | 8,288.00 | 8,288.00 | 8,288.00 | 8,288.00 | 8,288.00 | - | 3,000 |
| Sep 30, 2025 | 7,965.00 | 8,289.00 | 7,939.00 | 8,288.00 | 8,288.00 | 4.06% | 5,570 |
| Sep 28, 2025 | 7,874.00 | 8,115.00 | 7,922.00 | 7,965.00 | 7,965.00 | 1.16% | 1,134 |
| Sep 16, 2025 | 7,735.00 | 7,894.00 | 7,854.00 | 7,874.00 | 7,874.00 | 1.80% | 136 |
| Sep 15, 2025 | 7,735.00 | 7,735.00 | 7,308.00 | 7,735.00 | 7,735.00 | - | 1,350 |
| Sep 14, 2025 | 7,735.00 | 7,735.00 | 7,735.00 | 7,735.00 | 7,735.00 | - | 150 |
| Sep 10, 2025 | 7,625.00 | 7,781.00 | 7,729.00 | 7,735.00 | 7,735.00 | 1.44% | 729 |
| Sep 8, 2025 | 7,498.00 | 7,723.00 | 7,529.00 | 7,625.00 | 7,625.00 | 1.69% | 1,620 |
| Sep 7, 2025 | 7,230.00 | 7,499.00 | 7,345.00 | 7,498.00 | 7,498.00 | 3.71% | 1,547 |
| Sep 1, 2025 | 7,247.00 | 7,255.00 | 7,005.00 | 7,230.00 | 7,230.00 | -0.23% | 789 |
| Aug 31, 2025 | 7,079.00 | 7,290.00 | 7,180.00 | 7,247.00 | 7,247.00 | 2.37% | 1,280 |
| Aug 27, 2025 | 7,225.00 | 7,080.00 | 7,077.00 | 7,079.00 | 7,079.00 | -2.69% | 558 |
| Aug 13, 2025 | 7,277.00 | 7,313.00 | 7,256.00 | 7,275.00 | 7,225.00 | -0.03% | 237 |
| Aug 11, 2025 | 7,132.00 | 7,277.00 | 7,277.00 | 7,277.00 | 7,226.99 | 2.03% | 47 |
| Aug 10, 2025 | 7,358.00 | 7,132.00 | 7,131.00 | 7,132.00 | 7,082.98 | -3.07% | 47 |
| Aug 7, 2025 | 7,429.00 | 7,359.00 | 7,357.00 | 7,358.00 | 7,307.43 | -0.96% | 570 |
| Aug 6, 2025 | 7,491.00 | 7,499.00 | 7,358.00 | 7,429.00 | 7,377.94 | -0.83% | 140 |
| Jul 31, 2025 | 7,499.00 | 7,500.00 | 7,231.00 | 7,491.00 | 7,439.52 | -0.11% | 3,865 |
| Jul 30, 2025 | 7,175.00 | 7,499.00 | 7,499.00 | 7,499.00 | 7,447.46 | 4.52% | 3,903 |