Tgi Infrastructures Ltd (TLV:TGI)
Israel · Delayed Price · Currency is ILS · Price in ILA 265.00
+1.70 (0.65%)
Aug 5, 2025, 12:59 PM IDT
Tgi Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 263.30 | 267.00 | 263.30 | 265.80 | 265.80 | 0.95% | 9,274 |
| Aug 4, 2025 | 257.00 | 267.00 | 256.90 | 263.30 | 263.30 | 2.45% | 71,574 |
| Jul 31, 2025 | 249.00 | 263.90 | 249.00 | 257.00 | 257.00 | 3.21% | 121,914 |
| Jul 30, 2025 | 259.40 | 259.40 | 238.60 | 249.00 | 249.00 | -4.01% | 61,705 |
| Jul 29, 2025 | 267.00 | 267.00 | 258.10 | 259.40 | 259.40 | -0.77% | 13,991 |
| Jul 28, 2025 | 267.80 | 267.80 | 259.70 | 261.40 | 261.40 | -0.57% | 2,029 |
| Jul 27, 2025 | 262.70 | 267.50 | 251.80 | 262.90 | 262.90 | 0.08% | 3,030 |
| Jul 24, 2025 | 259.40 | 267.70 | 257.40 | 262.70 | 262.70 | 1.27% | 1,441 |
| Jul 23, 2025 | 267.80 | 267.80 | 254.80 | 259.40 | 259.40 | 0.78% | 4,168 |
| Jul 22, 2025 | 235.60 | 267.00 | 235.60 | 257.40 | 257.40 | 9.25% | 12,842 |
| Jul 21, 2025 | 267.30 | 267.30 | 227.40 | 235.60 | 235.60 | -10.99% | 24,997 |
| Jul 20, 2025 | 267.90 | 267.90 | 257.00 | 264.70 | 264.70 | 0.19% | 4,189 |
| Jul 17, 2025 | 263.30 | 271.90 | 258.00 | 264.20 | 264.20 | 0.34% | 41,817 |
| Jul 16, 2025 | 263.60 | 263.60 | 262.00 | 263.30 | 263.30 | -0.11% | 145 |
| Jul 15, 2025 | 260.50 | 264.00 | 260.50 | 263.60 | 263.60 | 1.19% | 3,659 |
| Jul 14, 2025 | 261.60 | 263.00 | 250.00 | 260.50 | 260.50 | -0.42% | 3,080 |
| Jul 13, 2025 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | - | 21 |
| Jul 10, 2025 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | - | 112 |
| Jul 9, 2025 | 257.00 | 262.00 | 257.00 | 261.60 | 261.60 | 1.79% | 5,949 |
| Jul 8, 2025 | 256.90 | 257.00 | 255.00 | 257.00 | 257.00 | 0.04% | 11,986 |
| Jul 7, 2025 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | - | 356 |
| Jul 6, 2025 | 257.10 | 257.10 | 256.90 | 256.90 | 256.90 | -0.08% | 701 |
| Jul 3, 2025 | 264.00 | 266.00 | 224.70 | 257.10 | 257.10 | -2.61% | 15,643 |
| Jul 2, 2025 | 258.30 | 265.90 | 258.30 | 264.00 | 264.00 | 2.21% | 2,326 |
| Jul 1, 2025 | 252.40 | 264.90 | 251.90 | 258.30 | 258.30 | 2.34% | 94,108 |
| Jun 30, 2025 | 252.90 | 256.90 | 250.90 | 252.40 | 252.40 | -0.20% | 1,879 |
| Jun 29, 2025 | 253.00 | 255.00 | 225.40 | 252.90 | 252.90 | -0.04% | 2,371 |
| Jun 26, 2025 | 251.00 | 253.00 | 251.00 | 253.00 | 253.00 | 0.80% | 5,786 |
| Jun 25, 2025 | 250.00 | 251.00 | 244.70 | 251.00 | 251.00 | 0.40% | 107,266 |
| Jun 24, 2025 | 246.90 | 250.00 | 246.90 | 250.00 | 250.00 | 1.26% | 3,471 |
| Jun 23, 2025 | 243.50 | 250.90 | 238.20 | 246.90 | 246.90 | 1.40% | 4,513 |
| Jun 22, 2025 | 241.00 | 250.00 | 241.00 | 243.50 | 243.50 | 1.04% | 21,524 |
| Jun 19, 2025 | 237.70 | 241.00 | 237.70 | 241.00 | 241.00 | 1.39% | 1,305 |
| Jun 18, 2025 | 237.40 | 240.00 | 230.00 | 237.70 | 237.70 | 0.13% | 24,198 |
| Jun 17, 2025 | 232.90 | 237.40 | 232.90 | 237.40 | 237.40 | 1.93% | 5,284 |
| Jun 16, 2025 | 241.00 | 241.00 | 224.00 | 232.90 | 232.90 | 5.34% | 48,050 |
| Jun 15, 2025 | 219.10 | 230.00 | 215.00 | 221.10 | 221.10 | 0.91% | 29,703 |
| Jun 12, 2025 | 229.20 | 229.20 | 211.50 | 219.10 | 219.10 | -4.41% | 58,873 |
| Jun 11, 2025 | 233.20 | 233.20 | 221.00 | 229.20 | 229.20 | -1.72% | 303 |
| Jun 10, 2025 | 240.00 | 240.00 | 225.50 | 233.20 | 233.20 | 3.28% | 4,384 |
| Jun 9, 2025 | 234.40 | 234.40 | 225.80 | 225.80 | 225.80 | -3.67% | 1,092 |
| Jun 8, 2025 | 227.70 | 234.90 | 227.70 | 234.40 | 234.40 | 0.39% | 1,230 |
| Jun 5, 2025 | 231.00 | 237.10 | 228.90 | 233.50 | 226.77 | 1.08% | 3,042 |
| Jun 4, 2025 | 250.00 | 250.00 | 222.00 | 231.00 | 224.35 | -0.04% | 10,397 |
| Jun 3, 2025 | 231.10 | 231.10 | 230.60 | 231.10 | 224.44 | - | 42,118 |
| May 29, 2025 | 238.00 | 249.80 | 225.00 | 231.10 | 224.44 | 3.26% | 10,080 |
| May 28, 2025 | 229.00 | 233.10 | 220.00 | 223.80 | 217.35 | -2.23% | 51,859 |
| May 27, 2025 | 218.00 | 265.00 | 218.00 | 228.90 | 222.31 | 6.37% | 366,860 |
| May 26, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 209.00 | - | 65 |
| May 25, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 209.00 | - | 598 |