Tgi Infrastructures Ltd (TLV:TGI)
Israel · Delayed Price · Currency is ILS · Price in ILA 251.20
-10.00 (-3.83%)
At close: Dec 18, 2025
Tgi Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 261.20 | 255.10 | 247.00 | 251.20 | 251.20 | -3.83% | 57,455 |
| Dec 17, 2025 | 257.80 | 261.60 | 259.60 | 261.20 | 261.20 | 1.32% | 2,662 |
| Dec 16, 2025 | 254.00 | 261.50 | 256.00 | 257.80 | 257.80 | 1.50% | 3,022 |
| Dec 15, 2025 | 252.10 | 261.60 | 252.60 | 254.00 | 254.00 | 0.75% | 5,370 |
| Dec 14, 2025 | 258.50 | 258.50 | 251.80 | 252.10 | 252.10 | -2.48% | 5,936 |
| Dec 11, 2025 | 255.70 | 261.70 | 256.00 | 258.50 | 258.50 | 1.10% | 2,303 |
| Dec 10, 2025 | 257.40 | 261.90 | 250.20 | 255.70 | 255.70 | -0.66% | 6,242 |
| Dec 9, 2025 | 255.70 | 262.50 | 255.70 | 257.40 | 257.40 | 0.66% | 7,171 |
| Dec 8, 2025 | 260.30 | 260.30 | 250.00 | 255.70 | 255.70 | -3.65% | 5,150 |
| Dec 7, 2025 | 271.30 | 271.30 | 260.40 | 265.40 | 260.30 | -2.17% | 13,688 |
| Dec 4, 2025 | 271.00 | 273.30 | 270.40 | 271.30 | 266.09 | 0.11% | 3,100 |
| Dec 3, 2025 | 273.30 | 271.00 | 271.00 | 271.00 | 265.80 | -0.84% | 2,853 |
| Dec 2, 2025 | 270.30 | 274.70 | 268.00 | 273.30 | 268.05 | 1.11% | 5,696 |
| Dec 1, 2025 | 271.70 | 275.00 | 268.00 | 270.30 | 265.11 | -0.52% | 13,001 |
| Nov 30, 2025 | 269.30 | 272.10 | 268.00 | 271.70 | 266.48 | 0.89% | 4,659 |
| Nov 27, 2025 | 272.10 | 272.10 | 262.70 | 269.30 | 264.13 | -0.11% | 18,853 |
| Nov 26, 2025 | 270.00 | 270.00 | 260.00 | 269.60 | 264.42 | -0.15% | 13,184 |
| Nov 25, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 264.82 | - | 11,209 |
| Nov 24, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 264.82 | - | 3,455 |
| Nov 23, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 264.82 | - | 346 |
| Nov 20, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 264.82 | - | 552 |
| Nov 19, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 264.82 | - | 1,049 |
| Nov 18, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 264.82 | - | 1,070 |
| Nov 17, 2025 | 265.90 | 270.00 | 265.90 | 270.00 | 264.82 | 1.54% | 1,816 |
| Nov 16, 2025 | 269.80 | 261.30 | 261.30 | 265.90 | 260.79 | -1.45% | 343 |
| Nov 13, 2025 | 266.00 | 279.00 | 265.30 | 269.80 | 264.62 | 1.43% | 6,171 |
| Nov 12, 2025 | 267.00 | 282.80 | 250.00 | 266.00 | 260.89 | -0.41% | 136,172 |
| Nov 11, 2025 | 267.20 | 267.00 | 267.00 | 267.10 | 261.97 | -0.04% | 331 |
| Nov 10, 2025 | 272.10 | 271.20 | 261.20 | 267.20 | 262.07 | -1.80% | 6,005 |
| Nov 9, 2025 | 267.00 | 272.50 | 267.00 | 272.10 | 266.88 | 1.91% | 4,638 |
| Nov 6, 2025 | 272.20 | 272.20 | 267.00 | 267.00 | 261.87 | -1.91% | 10,657 |
| Nov 5, 2025 | 272.60 | 272.60 | 271.90 | 272.20 | 266.97 | -0.15% | 407 |
| Nov 4, 2025 | 272.60 | 272.60 | 272.60 | 272.60 | 267.37 | - | 1,013 |
| Nov 3, 2025 | 266.90 | 273.60 | 261.20 | 272.60 | 267.37 | 2.14% | 1,128 |
| Nov 2, 2025 | 268.80 | 278.90 | 257.50 | 266.90 | 261.78 | -0.71% | 18,911 |
| Oct 30, 2025 | 269.50 | 263.40 | 263.40 | 268.80 | 263.64 | -0.26% | 85 |
| Oct 29, 2025 | 271.70 | 271.80 | 269.10 | 269.50 | 264.33 | -0.81% | 7,678 |
| Oct 28, 2025 | 271.70 | 271.70 | 271.70 | 271.70 | 266.48 | - | 2,033 |
| Oct 27, 2025 | 272.60 | 274.00 | 270.70 | 271.70 | 266.48 | -0.33% | 2,340 |
| Oct 26, 2025 | 285.50 | 284.70 | 270.00 | 272.60 | 267.37 | -4.52% | 10,841 |
| Oct 23, 2025 | 284.80 | 289.90 | 284.50 | 285.50 | 280.02 | 0.25% | 2,681 |
| Oct 22, 2025 | 279.20 | 289.00 | 265.30 | 284.80 | 279.33 | 2.01% | 1,425 |
| Oct 21, 2025 | 283.20 | 289.70 | 273.00 | 279.20 | 273.84 | -1.41% | 11,122 |
| Oct 20, 2025 | 283.20 | 283.20 | 283.20 | 283.20 | 277.76 | - | 1,002 |
| Oct 19, 2025 | 287.10 | 287.10 | 272.00 | 283.20 | 277.76 | -1.36% | 4,020 |
| Oct 16, 2025 | 287.80 | 288.00 | 285.70 | 287.10 | 281.59 | -0.24% | 9,536 |
| Oct 15, 2025 | 287.40 | 288.00 | 287.00 | 287.80 | 282.27 | 0.14% | 10,202 |
| Oct 12, 2025 | 287.40 | 287.40 | 287.40 | 287.40 | 281.88 | - | 3,025 |
| Oct 9, 2025 | 279.00 | 288.00 | 282.00 | 287.40 | 281.88 | 3.01% | 18,373 |
| Oct 8, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 273.64 | - | 1,164 |