Tgi Infrastructures Ltd (TLV:TGI)
Israel · Delayed Price · Currency is ILS · Price in ILA 264.50
+2.90 (1.11%)
Apr 3, 2026, 1:44 PM IDT
Tgi Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 261.60 | 275.00 | 260.00 | 264.50 | 264.50 | 1.11% | 3,270 |
| Mar 31, 2026 | 259.70 | 265.00 | 259.70 | 261.60 | 261.60 | 0.73% | 3,073 |
| Mar 30, 2026 | 260.00 | 260.00 | 247.00 | 259.70 | 259.70 | 2.24% | 26,320 |
| Mar 27, 2026 | 247.40 | 254.00 | 253.90 | 254.00 | 254.00 | 2.67% | 2,666 |
| Mar 26, 2026 | 255.10 | 240.00 | 240.00 | 247.40 | 247.40 | -3.02% | 416 |
| Mar 25, 2026 | 255.50 | 255.10 | 255.10 | 255.10 | 255.10 | -0.16% | 1,117 |
| Mar 24, 2026 | 256.60 | 251.00 | 251.00 | 255.50 | 255.50 | -0.43% | 162 |
| Mar 23, 2026 | 247.90 | 256.60 | 256.60 | 256.60 | 256.60 | 3.51% | 2,365 |
| Mar 20, 2026 | 244.30 | 247.90 | 247.90 | 247.90 | 247.90 | 1.47% | 1,078 |
| Mar 19, 2026 | 244.70 | 244.70 | 241.00 | 244.30 | 244.30 | -0.16% | 292 |
| Mar 18, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | - | 190 |
| Mar 17, 2026 | 243.30 | 247.90 | 244.00 | 244.70 | 244.70 | 0.58% | 1,480 |
| Mar 16, 2026 | 243.60 | 243.60 | 240.00 | 243.30 | 243.30 | -0.12% | 4,576 |
| Mar 13, 2026 | 243.70 | 252.00 | 234.00 | 243.60 | 243.60 | -0.04% | 4,707 |
| Mar 12, 2026 | 247.30 | 252.90 | 229.90 | 243.70 | 243.70 | -1.46% | 9,324 |
| Mar 11, 2026 | 249.30 | 250.90 | 238.10 | 247.30 | 247.30 | -0.80% | 7,865 |
| Mar 10, 2026 | 249.90 | 255.00 | 238.00 | 249.30 | 249.30 | -0.24% | 15,364 |
| Mar 9, 2026 | 251.00 | 252.00 | 248.00 | 249.90 | 249.90 | -0.44% | 7,535 |
| Mar 6, 2026 | 246.90 | 251.00 | 250.90 | 251.00 | 251.00 | 1.66% | 5,021 |
| Mar 5, 2026 | 249.70 | 251.00 | 244.00 | 246.90 | 246.90 | -1.12% | 3,593 |
| Mar 4, 2026 | 251.10 | 251.00 | 238.00 | 249.70 | 249.70 | -0.56% | 6,790 |
| Mar 2, 2026 | 244.70 | 254.90 | 248.00 | 251.10 | 251.10 | 2.62% | 7,370 |
| Feb 27, 2026 | 242.00 | 245.70 | 243.60 | 244.70 | 244.70 | 1.12% | 10,042 |
| Feb 26, 2026 | 239.50 | 245.50 | 236.10 | 242.00 | 242.00 | 1.04% | 13,981 |
| Feb 25, 2026 | 239.00 | 245.70 | 238.00 | 239.50 | 239.50 | 0.21% | 1,453 |
| Feb 24, 2026 | 242.00 | 245.90 | 236.10 | 239.00 | 239.00 | -2.65% | 19,414 |
| Feb 23, 2026 | 245.90 | 245.90 | 242.00 | 245.50 | 245.50 | -0.16% | 2,245 |
| Feb 20, 2026 | 246.60 | 246.80 | 240.00 | 245.90 | 245.90 | -0.28% | 800 |
| Feb 19, 2026 | 247.90 | 247.90 | 240.00 | 246.60 | 246.60 | -0.52% | 5,359 |
| Feb 18, 2026 | 251.00 | 248.00 | 246.00 | 247.90 | 247.90 | -1.24% | 5,063 |
| Feb 17, 2026 | 250.00 | 253.00 | 250.00 | 251.00 | 251.00 | 0.40% | 5,606 |
| Feb 16, 2026 | 254.70 | 254.00 | 250.00 | 250.00 | 250.00 | -1.85% | 40,112 |
| Feb 13, 2026 | 254.70 | 239.40 | 239.40 | 254.70 | 254.70 | - | 2 |
| Feb 12, 2026 | 251.80 | 265.90 | 251.00 | 254.70 | 254.70 | 1.15% | 10,227 |
| Feb 11, 2026 | 263.80 | 263.70 | 241.70 | 251.80 | 251.80 | -4.55% | 5,398 |
| Feb 10, 2026 | 258.40 | 265.00 | 251.70 | 263.80 | 263.80 | 2.09% | 16,353 |
| Feb 9, 2026 | 258.80 | 258.00 | 258.00 | 258.40 | 258.40 | -0.15% | 392 |
| Feb 6, 2026 | 260.00 | 255.00 | 255.00 | 258.80 | 258.80 | -0.46% | 190 |
| Feb 5, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 11,187 |
| Feb 4, 2026 | 261.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.38% | 1,243 |
| Feb 3, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | 182 |
| Feb 2, 2026 | 258.50 | 261.00 | 261.00 | 261.00 | 261.00 | 0.97% | 4,599 |
| Jan 30, 2026 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - | 1,332 |
| Jan 29, 2026 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - | 1,200 |
| Jan 28, 2026 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - | 503 |
| Jan 27, 2026 | 264.30 | 262.80 | 245.30 | 258.50 | 258.50 | -2.19% | 9,121 |
| Jan 26, 2026 | 251.60 | 265.00 | 262.80 | 264.30 | 264.30 | 5.05% | 4,007 |
| Jan 23, 2026 | 247.70 | 264.80 | 247.70 | 251.60 | 251.60 | 1.57% | 33,310 |
| Jan 22, 2026 | 249.50 | 250.00 | 243.60 | 247.70 | 247.70 | -0.72% | 4,928 |
| Jan 21, 2026 | 255.20 | 250.00 | 246.20 | 249.50 | 249.50 | -2.23% | 5,657 |