Inter Gamma Investment Company Ltd (TLV:INTR)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,243.00
+567.00 (9.99%)
Jul 14, 2026, 5:24 PM IDT
TLV:INTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5,676.00 | 6,243.00 | 6,243.00 | 5,809.00 | 5,809.00 | 2.34% | 8 |
| Jul 7, 2026 | 5,574.00 | 5,682.00 | 5,574.00 | 5,676.00 | 5,676.00 | 1.83% | 143 |
| Jul 6, 2026 | 5,721.00 | 6,406.00 | 5,035.00 | 5,574.00 | 5,574.00 | -2.57% | 946 |
| Jul 2, 2026 | 5,888.00 | 5,771.00 | 5,699.00 | 5,721.00 | 5,721.00 | -2.84% | 517 |
| Jul 1, 2026 | 5,937.00 | 5,908.00 | 5,700.00 | 5,888.00 | 5,888.00 | -0.83% | 168 |
| Jun 30, 2026 | 6,133.00 | 6,132.00 | 5,819.00 | 5,937.00 | 5,937.00 | -3.20% | 645 |
| Jun 26, 2026 | 6,133.00 | 6,132.00 | 6,132.00 | 6,133.00 | 6,133.00 | - | 10 |
| Jun 25, 2026 | 6,200.00 | 6,000.00 | 6,000.00 | 6,133.00 | 6,133.00 | -1.08% | 10 |
| Jun 24, 2026 | 6,320.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.90% | 96 |
| Jun 23, 2026 | 6,535.00 | 6,535.00 | 6,306.00 | 6,320.00 | 6,320.00 | -3.29% | 83 |
| Jun 22, 2026 | 6,672.00 | 6,535.00 | 6,535.00 | 6,535.00 | 6,535.00 | -2.05% | 161 |
| Jun 10, 2026 | 6,685.00 | 6,672.00 | 6,672.00 | 6,672.00 | 6,672.00 | -0.19% | 118 |
| Jun 1, 2026 | 6,685.00 | 6,685.00 | 6,685.00 | 6,685.00 | 6,685.00 | - | 7 |
| May 27, 2026 | 6,825.00 | 6,685.00 | 6,685.00 | 6,685.00 | 6,685.00 | -2.05% | 82 |
| May 25, 2026 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | - | 13 |
| May 20, 2026 | 6,785.00 | 6,853.00 | 6,853.00 | 6,825.00 | 6,825.00 | 0.59% | 17 |
| May 19, 2026 | 6,865.00 | 6,800.00 | 6,724.00 | 6,785.00 | 6,785.00 | -1.17% | 177 |
| May 15, 2026 | 7,000.00 | 6,912.00 | 6,857.00 | 6,865.00 | 6,865.00 | -1.93% | 51 |
| May 5, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 142 |
| Apr 30, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 699 |
| Apr 17, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 170 |
| Apr 10, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 31 |
| Apr 6, 2026 | 6,892.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1.57% | 30 |
| Apr 3, 2026 | 6,738.00 | 7,008.00 | 6,876.00 | 6,942.00 | 6,892.00 | 3.03% | 80 |
| Mar 30, 2026 | 6,650.00 | 6,786.00 | 6,650.00 | 6,738.00 | 6,689.47 | 1.32% | 329 |
| Mar 26, 2026 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,602.10 | - | 158 |
| Mar 25, 2026 | 6,637.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,602.10 | 0.20% | 92 |
| Mar 24, 2026 | 6,776.00 | 6,637.00 | 6,637.00 | 6,637.00 | 6,589.20 | -2.05% | 87 |
| Mar 20, 2026 | 6,959.00 | 6,777.00 | 6,774.00 | 6,776.00 | 6,727.20 | -2.63% | 1,256 |
| Mar 19, 2026 | 7,110.00 | 6,965.00 | 6,950.00 | 6,959.00 | 6,908.88 | -2.12% | 209 |
| Mar 18, 2026 | 7,039.00 | 7,391.00 | 7,039.00 | 7,110.00 | 7,058.79 | 1.01% | 438 |
| Mar 17, 2026 | 7,450.00 | 7,297.00 | 6,706.00 | 7,039.00 | 6,988.30 | -5.52% | 263 |
| Mar 16, 2026 | 7,700.00 | 7,542.00 | 7,450.00 | 7,450.00 | 7,396.34 | -3.25% | 10,078 |
| Mar 12, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,644.54 | - | 1,989 |
| Mar 11, 2026 | 7,640.00 | 7,700.00 | 7,363.00 | 7,700.00 | 7,644.54 | 0.79% | 1,567 |
| Mar 10, 2026 | 7,800.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,584.97 | -2.05% | 77 |
| Mar 9, 2026 | 7,841.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,743.82 | -0.52% | 230 |
| Mar 4, 2026 | 7,572.00 | 7,999.00 | 7,727.00 | 7,841.00 | 7,784.52 | 3.55% | 140 |
| Mar 2, 2026 | 7,497.00 | 7,572.00 | 7,572.00 | 7,572.00 | 7,517.46 | 1.00% | 71 |
| Feb 27, 2026 | 7,346.00 | 7,497.00 | 7,497.00 | 7,497.00 | 7,443.00 | 2.06% | 71 |
| Feb 26, 2026 | 7,501.00 | 7,501.00 | 7,200.00 | 7,346.00 | 7,293.09 | -2.07% | 736 |
| Feb 24, 2026 | 7,501.00 | 7,655.00 | 7,347.00 | 7,501.00 | 7,446.97 | - | 20 |
| Feb 19, 2026 | 7,350.00 | 7,505.00 | 7,350.00 | 7,501.00 | 7,446.97 | 2.05% | 1,571 |
| Feb 16, 2026 | 7,196.00 | 7,400.00 | 7,344.00 | 7,350.00 | 7,297.06 | 2.14% | 5,321 |
| Feb 12, 2026 | 7,250.00 | 7,250.00 | 7,180.00 | 7,196.00 | 7,144.17 | -0.74% | 316 |
| Feb 11, 2026 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,197.78 | -1.27% | 73 |
| Feb 10, 2026 | 7,441.00 | 7,441.00 | 7,256.00 | 7,343.00 | 7,290.11 | -1.32% | 404 |
| Feb 9, 2026 | 7,624.00 | 7,468.00 | 7,256.00 | 7,441.00 | 7,387.41 | -2.40% | 79 |
| Feb 4, 2026 | 7,819.00 | 7,659.00 | 7,600.00 | 7,624.00 | 7,569.09 | -2.49% | 50 |
| Feb 2, 2026 | 7,897.00 | 7,800.00 | 7,800.00 | 7,819.00 | 7,762.68 | -0.99% | 20 |