Tgi Infrastructures Ltd (TLV:TGI)
Israel · Delayed Price · Currency is ILS · Price in ILA 263.50
-3.40 (-1.27%)
Sep 11, 2025, 5:24 PM IDT
Tgi Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 266.90 | 270.20 | 263.50 | 268.70 | 268.70 | 0.67% | 8,086 |
| Sep 10, 2025 | 275.30 | 284.20 | 261.90 | 266.90 | 266.90 | -3.05% | 25,797 |
| Sep 9, 2025 | 284.60 | 284.60 | 271.00 | 275.30 | 275.30 | -4.18% | 4,788 |
| Sep 8, 2025 | 283.10 | 290.00 | 276.50 | 287.30 | 284.61 | 1.48% | 1,249 |
| Sep 7, 2025 | 283.10 | 283.10 | 283.10 | 283.10 | 280.45 | - | 1,012 |
| Sep 4, 2025 | 283.30 | 290.00 | 277.90 | 283.10 | 280.45 | -0.07% | 1,271 |
| Sep 3, 2025 | 281.70 | 284.70 | 281.70 | 283.30 | 280.65 | 0.57% | 3,291 |
| Sep 2, 2025 | 281.70 | 281.70 | 281.70 | 281.70 | 279.06 | - | 2,195 |
| Sep 1, 2025 | 289.90 | 292.70 | 270.00 | 281.70 | 279.06 | -2.83% | 4,146 |
| Aug 31, 2025 | 290.50 | 290.50 | 285.50 | 289.90 | 287.19 | 1.15% | 2,118 |
| Aug 28, 2025 | 280.00 | 290.90 | 280.00 | 286.60 | 283.92 | -0.86% | 14,463 |
| Aug 27, 2025 | 282.30 | 291.00 | 275.00 | 289.10 | 286.39 | 2.41% | 43,827 |
| Aug 26, 2025 | 291.00 | 291.00 | 276.00 | 282.30 | 279.66 | -2.28% | 6,635 |
| Aug 25, 2025 | 297.90 | 297.90 | 275.10 | 288.90 | 286.20 | -3.02% | 49,126 |
| Aug 24, 2025 | 298.00 | 298.00 | 297.90 | 297.90 | 295.11 | -0.03% | 3,317 |
| Aug 21, 2025 | 294.70 | 298.00 | 294.70 | 298.00 | 295.21 | 1.12% | 1,901 |
| Aug 20, 2025 | 294.70 | 294.70 | 294.70 | 294.70 | 291.94 | - | 23 |
| Aug 19, 2025 | 293.90 | 298.00 | 293.40 | 294.70 | 291.94 | 0.27% | 1,948 |
| Aug 18, 2025 | 294.00 | 294.00 | 292.40 | 293.90 | 291.15 | -0.03% | 7,512 |
| Aug 17, 2025 | 291.80 | 294.00 | 291.80 | 294.00 | 291.25 | 0.75% | 10,734 |
| Aug 14, 2025 | 293.70 | 294.00 | 290.00 | 291.80 | 289.07 | -0.65% | 2,617 |
| Aug 13, 2025 | 293.70 | 293.70 | 293.70 | 293.70 | 290.95 | - | 32 |
| Aug 12, 2025 | 291.30 | 294.00 | 290.80 | 293.70 | 290.95 | 0.82% | 5,525 |
| Aug 11, 2025 | 286.10 | 294.00 | 286.00 | 291.30 | 288.57 | 1.82% | 6,132 |
| Aug 10, 2025 | 294.00 | 294.00 | 278.60 | 286.10 | 283.42 | -2.69% | 33,417 |
| Aug 7, 2025 | 266.00 | 294.00 | 266.00 | 294.00 | 291.25 | 10.53% | 210,820 |
| Aug 6, 2025 | 265.80 | 269.90 | 265.00 | 266.00 | 263.51 | 0.08% | 32,458 |
| Aug 5, 2025 | 263.30 | 267.00 | 263.30 | 265.80 | 263.31 | 0.95% | 9,274 |
| Aug 4, 2025 | 257.00 | 267.00 | 256.90 | 263.30 | 260.83 | 2.45% | 71,574 |
| Jul 31, 2025 | 249.00 | 263.90 | 249.00 | 257.00 | 254.59 | 3.21% | 121,914 |
| Jul 30, 2025 | 259.40 | 259.40 | 238.60 | 249.00 | 246.67 | -4.01% | 61,705 |
| Jul 29, 2025 | 267.00 | 267.00 | 258.10 | 259.40 | 256.97 | -0.77% | 13,991 |
| Jul 28, 2025 | 267.80 | 267.80 | 259.70 | 261.40 | 258.95 | -0.57% | 2,029 |
| Jul 27, 2025 | 262.70 | 267.50 | 251.80 | 262.90 | 260.44 | 0.08% | 3,030 |
| Jul 24, 2025 | 259.40 | 267.70 | 257.40 | 262.70 | 260.24 | 1.27% | 1,441 |
| Jul 23, 2025 | 267.80 | 267.80 | 254.80 | 259.40 | 256.97 | 0.78% | 4,168 |
| Jul 22, 2025 | 235.60 | 267.00 | 235.60 | 257.40 | 254.99 | 9.25% | 12,842 |
| Jul 21, 2025 | 267.30 | 267.30 | 227.40 | 235.60 | 233.39 | -10.99% | 24,997 |
| Jul 20, 2025 | 267.90 | 267.90 | 257.00 | 264.70 | 262.22 | 0.19% | 4,189 |
| Jul 17, 2025 | 263.30 | 271.90 | 258.00 | 264.20 | 261.73 | 0.34% | 41,817 |
| Jul 16, 2025 | 263.60 | 263.60 | 262.00 | 263.30 | 260.83 | -0.11% | 145 |
| Jul 15, 2025 | 260.50 | 264.00 | 260.50 | 263.60 | 261.13 | 1.19% | 3,659 |
| Jul 14, 2025 | 261.60 | 263.00 | 250.00 | 260.50 | 258.06 | -0.42% | 3,080 |
| Jul 13, 2025 | 261.60 | 261.60 | 261.60 | 261.60 | 259.15 | - | 21 |
| Jul 10, 2025 | 261.60 | 261.60 | 261.60 | 261.60 | 259.15 | - | 112 |
| Jul 9, 2025 | 257.00 | 262.00 | 257.00 | 261.60 | 259.15 | 1.79% | 5,949 |
| Jul 8, 2025 | 256.90 | 257.00 | 255.00 | 257.00 | 254.59 | 0.04% | 11,986 |
| Jul 7, 2025 | 256.90 | 256.90 | 256.90 | 256.90 | 254.49 | - | 356 |
| Jul 6, 2025 | 257.10 | 257.10 | 256.90 | 256.90 | 254.49 | -0.08% | 701 |
| Jul 3, 2025 | 264.00 | 266.00 | 224.70 | 257.10 | 254.69 | -2.61% | 15,643 |