Mega Or Holdings Ltd (TLV:MGOR)
Israel · Delayed Price · Currency is ILS · Price in ILA 15,070
+40 (0.27%)
Aug 6, 2025, 2:45 PM IDT
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 15,650.00 | 15,710.00 | 14,840.00 | 15,030.00 | 15,030.00 | -3.96% | 92,185 |
| Aug 4, 2025 | 15,920.00 | 15,930.00 | 15,280.00 | 15,650.00 | 15,650.00 | -2.07% | 62,012 |
| Jul 31, 2025 | 15,590.00 | 16,140.00 | 15,460.00 | 15,980.00 | 15,980.00 | 2.50% | 46,992 |
| Jul 30, 2025 | 15,950.00 | 16,050.00 | 15,560.00 | 15,590.00 | 15,590.00 | -2.26% | 32,038 |
| Jul 29, 2025 | 15,720.00 | 16,270.00 | 15,710.00 | 15,950.00 | 15,950.00 | 0.50% | 18,814 |
| Jul 28, 2025 | 15,750.00 | 16,050.00 | 15,650.00 | 15,870.00 | 15,870.00 | 0.95% | 25,304 |
| Jul 27, 2025 | 16,250.00 | 16,460.00 | 15,720.00 | 15,720.00 | 15,720.00 | -3.02% | 18,347 |
| Jul 24, 2025 | 16,890.00 | 16,890.00 | 16,210.00 | 16,210.00 | 16,210.00 | -2.53% | 30,301 |
| Jul 23, 2025 | 16,730.00 | 17,100.00 | 16,600.00 | 16,630.00 | 16,630.00 | -0.60% | 40,991 |
| Jul 22, 2025 | 16,530.00 | 16,950.00 | 16,520.00 | 16,730.00 | 16,730.00 | 1.21% | 35,895 |
| Jul 21, 2025 | 16,450.00 | 16,630.00 | 16,240.00 | 16,530.00 | 16,530.00 | 0.49% | 33,144 |
| Jul 20, 2025 | 16,500.00 | 16,530.00 | 16,320.00 | 16,450.00 | 16,450.00 | -0.30% | 11,323 |
| Jul 17, 2025 | 16,160.00 | 16,500.00 | 16,110.00 | 16,500.00 | 16,500.00 | 2.10% | 26,133 |
| Jul 16, 2025 | 15,680.00 | 16,160.00 | 15,600.00 | 16,160.00 | 16,160.00 | 3.06% | 139,015 |
| Jul 15, 2025 | 15,430.00 | 15,930.00 | 15,420.00 | 15,680.00 | 15,680.00 | 1.62% | 46,728 |
| Jul 14, 2025 | 15,400.00 | 15,800.00 | 15,190.00 | 15,430.00 | 15,430.00 | 0.19% | 57,159 |
| Jul 13, 2025 | 15,930.00 | 15,930.00 | 15,270.00 | 15,400.00 | 15,400.00 | -3.33% | 25,602 |
| Jul 10, 2025 | 16,260.00 | 16,450.00 | 15,710.00 | 15,930.00 | 15,930.00 | -1.67% | 35,396 |
| Jul 9, 2025 | 16,150.00 | 16,520.00 | 16,080.00 | 16,200.00 | 16,200.00 | 1.19% | 52,819 |
| Jul 8, 2025 | 16,260.00 | 16,390.00 | 15,550.00 | 16,010.00 | 16,010.00 | -0.81% | 70,300 |
| Jul 7, 2025 | 16,350.00 | 16,590.00 | 15,860.00 | 16,140.00 | 16,140.00 | -0.55% | 49,458 |
| Jul 6, 2025 | 16,310.00 | 16,720.00 | 15,930.00 | 16,230.00 | 16,230.00 | -0.49% | 17,940 |
| Jul 3, 2025 | 16,370.00 | 16,700.00 | 16,150.00 | 16,310.00 | 16,310.00 | 0.06% | 79,714 |
| Jul 2, 2025 | 15,800.00 | 16,350.00 | 15,800.00 | 16,300.00 | 16,300.00 | 3.16% | 89,594 |
| Jul 1, 2025 | 15,750.00 | 16,360.00 | 15,600.00 | 15,800.00 | 15,800.00 | 0.45% | 92,297 |
| Jun 30, 2025 | 16,000.00 | 16,320.00 | 15,560.00 | 15,730.00 | 15,730.00 | -2.24% | 118,717 |
| Jun 29, 2025 | 15,250.00 | 16,090.00 | 15,000.00 | 16,090.00 | 16,090.00 | 5.51% | 32,023 |
| Jun 26, 2025 | 15,010.00 | 15,350.00 | 14,900.00 | 15,250.00 | 15,250.00 | 0.53% | 68,089 |
| Jun 25, 2025 | 14,960.00 | 15,200.00 | 14,730.00 | 15,170.00 | 15,170.00 | 1.81% | 42,831 |
| Jun 24, 2025 | 14,440.00 | 15,140.00 | 14,440.00 | 14,900.00 | 14,900.00 | 3.62% | 70,493 |
| Jun 23, 2025 | 14,900.00 | 14,900.00 | 13,720.00 | 14,380.00 | 14,380.00 | -3.49% | 116,432 |
| Jun 22, 2025 | 14,510.00 | 15,610.00 | 14,510.00 | 14,900.00 | 14,900.00 | 2.55% | 30,082 |
| Jun 19, 2025 | 14,270.00 | 14,600.00 | 14,260.00 | 14,530.00 | 14,530.00 | 1.82% | 150,212 |
| Jun 18, 2025 | 13,940.00 | 14,330.00 | 13,890.00 | 14,270.00 | 14,270.00 | 2.37% | 120,062 |
| Jun 17, 2025 | 13,590.00 | 13,950.00 | 13,550.00 | 13,940.00 | 13,940.00 | 2.58% | 49,367 |
| Jun 16, 2025 | 12,850.00 | 13,840.00 | 12,850.00 | 13,590.00 | 13,590.00 | 5.76% | 67,637 |
| Jun 15, 2025 | 12,500.00 | 13,200.00 | 12,300.00 | 12,850.00 | 12,850.00 | -1.53% | 24,962 |
| Jun 12, 2025 | 13,160.00 | 13,190.00 | 12,850.00 | 13,050.00 | 13,050.00 | -3.05% | 49,754 |
| Jun 11, 2025 | 13,350.00 | 13,620.00 | 13,340.00 | 13,460.00 | 13,460.00 | 0.37% | 29,863 |
| Jun 10, 2025 | 13,530.00 | 13,570.00 | 13,280.00 | 13,410.00 | 13,410.00 | -0.81% | 91,256 |
| Jun 9, 2025 | 13,260.00 | 13,520.00 | 13,210.00 | 13,520.00 | 13,520.00 | 1.96% | 54,008 |
| Jun 8, 2025 | 13,080.00 | 13,260.00 | 12,970.00 | 13,260.00 | 13,260.00 | 1.38% | 50,719 |
| Jun 5, 2025 | 12,920.00 | 13,180.00 | 12,800.00 | 13,080.00 | 13,080.00 | 1.24% | 25,743 |
| Jun 4, 2025 | 12,890.00 | 13,090.00 | 12,830.00 | 12,920.00 | 12,920.00 | 0.54% | 19,195 |
| Jun 3, 2025 | 13,290.00 | 13,350.00 | 12,840.00 | 12,850.00 | 12,850.00 | -3.31% | 22,746 |
| May 29, 2025 | 13,300.00 | 13,300.00 | 12,880.00 | 13,290.00 | 13,290.00 | 1.45% | 62,990 |
| May 28, 2025 | 13,000.00 | 13,160.00 | 12,880.00 | 13,100.00 | 13,100.00 | 0.77% | 18,385 |
| May 27, 2025 | 13,290.00 | 13,290.00 | 12,940.00 | 13,000.00 | 13,000.00 | -1.66% | 26,478 |
| May 26, 2025 | 12,950.00 | 13,300.00 | 12,880.00 | 13,220.00 | 13,220.00 | 2.08% | 98,202 |
| May 25, 2025 | 12,670.00 | 13,040.00 | 12,630.00 | 12,950.00 | 12,950.00 | 2.21% | 7,036 |