Inter Gamma Investment Company Ltd (TLV:INTR)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,942.00
+204.00 (3.03%)
Apr 3, 2026, 1:44 PM IDT
TLV:INTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 6,738.00 | 7,008.00 | 6,876.00 | 6,942.00 | 6,942.00 | 3.03% | 80 |
| Mar 30, 2026 | 6,650.00 | 6,786.00 | 6,650.00 | 6,738.00 | 6,738.00 | 1.32% | 329 |
| Mar 26, 2026 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | - | 158 |
| Mar 25, 2026 | 6,637.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0.20% | 92 |
| Mar 24, 2026 | 6,776.00 | 6,637.00 | 6,637.00 | 6,637.00 | 6,637.00 | -2.05% | 87 |
| Mar 20, 2026 | 6,959.00 | 6,777.00 | 6,774.00 | 6,776.00 | 6,776.00 | -2.63% | 1,256 |
| Mar 19, 2026 | 7,110.00 | 6,965.00 | 6,950.00 | 6,959.00 | 6,959.00 | -2.12% | 209 |
| Mar 18, 2026 | 7,039.00 | 7,391.00 | 7,039.00 | 7,110.00 | 7,110.00 | 1.01% | 438 |
| Mar 17, 2026 | 7,450.00 | 7,297.00 | 6,706.00 | 7,039.00 | 7,039.00 | -5.52% | 263 |
| Mar 16, 2026 | 7,700.00 | 7,542.00 | 7,450.00 | 7,450.00 | 7,450.00 | -3.25% | 10,078 |
| Mar 12, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 1,989 |
| Mar 11, 2026 | 7,640.00 | 7,700.00 | 7,363.00 | 7,700.00 | 7,700.00 | 0.79% | 1,567 |
| Mar 10, 2026 | 7,800.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | -2.05% | 77 |
| Mar 9, 2026 | 7,841.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -0.52% | 230 |
| Mar 4, 2026 | 7,572.00 | 7,999.00 | 7,727.00 | 7,841.00 | 7,841.00 | 3.55% | 140 |
| Mar 2, 2026 | 7,497.00 | 7,572.00 | 7,572.00 | 7,572.00 | 7,572.00 | 1.00% | 71 |
| Feb 27, 2026 | 7,346.00 | 7,497.00 | 7,497.00 | 7,497.00 | 7,497.00 | 2.06% | 71 |
| Feb 26, 2026 | 7,501.00 | 7,501.00 | 7,200.00 | 7,346.00 | 7,346.00 | -2.07% | 736 |
| Feb 24, 2026 | 7,501.00 | 7,655.00 | 7,347.00 | 7,501.00 | 7,501.00 | - | 20 |
| Feb 19, 2026 | 7,350.00 | 7,505.00 | 7,350.00 | 7,501.00 | 7,501.00 | 2.05% | 1,571 |
| Feb 16, 2026 | 7,196.00 | 7,400.00 | 7,344.00 | 7,350.00 | 7,350.00 | 2.14% | 5,321 |
| Feb 12, 2026 | 7,250.00 | 7,250.00 | 7,180.00 | 7,196.00 | 7,196.00 | -0.74% | 316 |
| Feb 11, 2026 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | -1.27% | 73 |
| Feb 10, 2026 | 7,441.00 | 7,441.00 | 7,256.00 | 7,343.00 | 7,343.00 | -1.32% | 404 |
| Feb 9, 2026 | 7,624.00 | 7,468.00 | 7,256.00 | 7,441.00 | 7,441.00 | -2.40% | 79 |
| Feb 4, 2026 | 7,819.00 | 7,659.00 | 7,600.00 | 7,624.00 | 7,624.00 | -2.49% | 50 |
| Feb 2, 2026 | 7,897.00 | 7,800.00 | 7,800.00 | 7,819.00 | 7,819.00 | -0.99% | 20 |
| 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 |