Inter Gamma Investment Company Ltd (TLV:INTR)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,735.00
+110.00 (1.44%)
Sep 10, 2025, 5:24 PM IDT
TLV:INTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7,735.00 | 7,735.00 | 7,735.00 | 7,735.00 | 7,735.00 | - | - |
| Sep 10, 2025 | 7,625.00 | 7,781.00 | 7,625.00 | 7,735.00 | 7,735.00 | 1.44% | 729 |
| Sep 9, 2025 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | - | - |
| Sep 8, 2025 | 7,498.00 | 7,723.00 | 7,498.00 | 7,625.00 | 7,625.00 | 1.69% | 1,620 |
| Sep 7, 2025 | 7,230.00 | 7,499.00 | 7,230.00 | 7,498.00 | 7,498.00 | 3.71% | 1,547 |
| Sep 4, 2025 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | - | - |
| Sep 3, 2025 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | - | - |
| Sep 2, 2025 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | - | - |
| 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 | 7,079.00 | 7,247.00 | 7,247.00 | 2.37% | 1,280 |
| Aug 28, 2025 | 7,079.00 | 7,079.00 | 7,079.00 | 7,079.00 | 7,079.00 | - | - |
| Aug 27, 2025 | 7,225.00 | 7,225.00 | 7,077.00 | 7,079.00 | 7,079.00 | -2.69% | 558 |
| Aug 26, 2025 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,274.50 | - | - |
| Aug 25, 2025 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,274.50 | - | - |
| Aug 24, 2025 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,274.50 | - | - |
| Aug 21, 2025 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,274.50 | - | - |
| Aug 20, 2025 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,274.50 | - | - |
| Aug 19, 2025 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,274.50 | - | - |
| Aug 18, 2025 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,274.50 | - | - |
| Aug 17, 2025 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,274.50 | - | - |
| Aug 14, 2025 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,274.50 | - | - |
| Aug 13, 2025 | 7,277.00 | 7,313.00 | 7,256.00 | 7,275.00 | 7,225.00 | -0.03% | 237 |
| Aug 12, 2025 | 7,277.00 | 7,277.00 | 7,277.00 | 7,277.00 | 7,276.50 | - | - |
| Aug 11, 2025 | 7,132.00 | 7,277.00 | 7,132.00 | 7,277.00 | 7,226.99 | 2.03% | 47 |
| Aug 10, 2025 | 7,358.00 | 7,358.00 | 7,131.00 | 7,132.00 | 7,082.98 | -3.07% | 47 |
| Aug 7, 2025 | 7,429.00 | 7,429.00 | 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 |
| Aug 5, 2025 | 7,491.00 | 7,491.00 | 7,491.00 | 7,491.00 | 7,490.49 | - | - |
| Aug 4, 2025 | 7,491.00 | 7,491.00 | 7,491.00 | 7,491.00 | 7,490.49 | - | - |
| 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 | 7,175.00 | 7,499.00 | 7,447.46 | 4.52% | 3,903 |
| Jul 29, 2025 | 7,355.00 | 7,355.00 | 7,174.00 | 7,175.00 | 7,125.69 | -2.45% | 30 |
| Jul 28, 2025 | 7,195.00 | 7,400.00 | 7,121.00 | 7,355.00 | 7,304.45 | 2.22% | 43 |
| Jul 27, 2025 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 7,194.51 | - | - |
| Jul 24, 2025 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 7,194.51 | - | - |
| Jul 23, 2025 | 7,083.00 | 7,211.00 | 7,083.00 | 7,195.00 | 7,145.55 | 1.58% | 222 |
| Jul 22, 2025 | 6,944.00 | 7,083.00 | 6,944.00 | 7,083.00 | 7,034.32 | 2.00% | 76 |
| Jul 21, 2025 | 6,890.00 | 6,944.00 | 6,889.00 | 6,944.00 | 6,896.27 | 0.78% | 550 |
| Jul 20, 2025 | 6,828.00 | 7,002.00 | 6,828.00 | 6,890.00 | 6,842.65 | 0.91% | 10 |
| Jul 17, 2025 | 6,708.00 | 7,001.00 | 6,708.00 | 6,828.00 | 6,781.07 | 1.79% | 225 |
| Jul 16, 2025 | 6,861.00 | 7,079.00 | 6,510.00 | 6,708.00 | 6,661.90 | -2.23% | 2,029 |
| Jul 15, 2025 | 7,000.00 | 7,000.00 | 6,824.00 | 6,861.00 | 6,813.85 | -1.99% | 537 |
| Jul 14, 2025 | 7,200.00 | 7,200.00 | 6,999.00 | 7,000.00 | 6,951.89 | -3.01% | 4,367 |
| Jul 13, 2025 | 7,123.00 | 7,500.00 | 6,888.00 | 7,217.00 | 7,167.40 | 1.32% | 1,288 |
| Jul 10, 2025 | 7,361.00 | 7,361.00 | 7,041.00 | 7,123.00 | 7,074.04 | -3.23% | 150 |
| Jul 9, 2025 | 7,361.00 | 7,361.00 | 7,361.00 | 7,361.00 | 7,360.49 | - | - |
| Jul 8, 2025 | 7,299.00 | 7,463.00 | 7,244.00 | 7,361.00 | 7,310.41 | 0.85% | 1,384 |
| Jul 7, 2025 | 7,231.00 | 7,350.00 | 7,231.00 | 7,299.00 | 7,248.84 | 0.94% | 221 |
| Jul 6, 2025 | 7,110.00 | 7,280.00 | 7,110.00 | 7,231.00 | 7,181.30 | 1.70% | 20 |
| Jul 3, 2025 | 7,108.00 | 7,111.00 | 7,108.00 | 7,110.00 | 7,061.13 | 0.03% | 244 |