Inter Gamma Investment Company Ltd (TLV:INTR)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,312.00
+99.00 (1.90%)
Oct 19, 2026, 5:24 PM IDT
TLV:INTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5,320.00 | 5,320.00 | 5,220.00 | 5,312.00 | 5,312.00 | 1.90% | 128 |
| Oct 16, 2026 | 5,108.00 | 5,213.00 | 5,213.00 | 5,213.00 | 5,213.00 | 2.06% | 110 |
| Oct 15, 2026 | 5,106.00 | 5,111.00 | 5,106.00 | 5,108.00 | 5,108.00 | 0.04% | 300 |
| Oct 8, 2026 | 5,129.00 | 5,026.00 | 5,026.00 | 5,106.00 | 5,106.00 | -0.45% | 9 |
| Oct 7, 2026 | 4,940.00 | 5,129.00 | 5,129.00 | 5,129.00 | 5,129.00 | 3.83% | 137 |
| Sep 15, 2026 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | - | 12 |
| Sep 8, 2026 | 4,959.00 | 4,949.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.38% | 5,562 |
| Sep 1, 2026 | 4,959.00 | 4,959.00 | 4,959.00 | 4,959.00 | 4,959.00 | - | 1 |
| Aug 31, 2026 | 4,959.00 | 4,959.00 | 4,959.00 | 4,959.00 | 4,959.00 | 1.14% | 1 |
| Aug 28, 2026 | 4,903.00 | 4,903.00 | 4,902.00 | 4,903.00 | 4,903.00 | -1.11% | 358 |
| Aug 27, 2026 | 4,960.00 | 4,958.00 | 4,958.00 | 4,958.00 | 4,958.00 | -0.04% | 72 |
| Aug 11, 2026 | 4,970.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | -0.20% | 40 |
| Aug 7, 2026 | 4,950.00 | 4,950.00 | 4,950.00 | 4,970.00 | 4,970.00 | -0.32% | 16 |
| Aug 6, 2026 | 4,950.00 | 4,950.00 | 4,950.00 | 4,986.00 | 4,986.00 | -0.32% | 11 |
| Aug 5, 2026 | 5,000.00 | 5,006.00 | 5,000.00 | 5,002.00 | 5,002.00 | -3.53% | 1,618 |
| Aug 4, 2026 | 5,419.00 | 5,300.00 | 5,157.00 | 5,185.00 | 5,185.00 | -4.32% | 509 |
| Aug 3, 2026 | 5,670.00 | 5,500.00 | 5,417.00 | 5,419.00 | 5,419.00 | -4.43% | 92 |
| Jul 28, 2026 | 5,690.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | -0.35% | 4,900 |
| Jul 16, 2026 | 5,809.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | -2.05% | 113 |
| 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 |