Tgi Infrastructures Ltd (TLV:TGI)
Israel · Delayed Price · Currency is ILS · Price in ILA 267.00
-5.20 (-1.91%)
Nov 6, 2025, 5:24 PM IDT
Tgi Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 272.20 | 272.20 | 267.00 | 267.00 | 267.00 | -1.91% | 10,657 |
| Nov 5, 2025 | 272.60 | 272.60 | 271.90 | 272.20 | 272.20 | -0.15% | 407 |
| Nov 4, 2025 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - | 1,013 |
| Nov 3, 2025 | 266.90 | 273.60 | 261.20 | 272.60 | 272.60 | 2.14% | 1,128 |
| Nov 2, 2025 | 268.80 | 278.90 | 257.50 | 266.90 | 266.90 | -0.71% | 18,911 |
| Oct 30, 2025 | 269.50 | 263.40 | 263.40 | 268.80 | 268.80 | -0.26% | 85 |
| Oct 29, 2025 | 271.70 | 271.80 | 269.10 | 269.50 | 269.50 | -0.81% | 7,678 |
| Oct 28, 2025 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | - | 2,033 |
| Oct 27, 2025 | 272.60 | 274.00 | 270.70 | 271.70 | 271.70 | -0.33% | 2,340 |
| Oct 26, 2025 | 285.50 | 285.50 | 270.00 | 272.60 | 272.60 | -4.52% | 10,841 |
| Oct 23, 2025 | 284.80 | 289.90 | 284.50 | 285.50 | 285.50 | 0.25% | 2,681 |
| Oct 22, 2025 | 279.20 | 289.00 | 265.30 | 284.80 | 284.80 | 2.01% | 1,425 |
| Oct 21, 2025 | 283.20 | 289.70 | 273.00 | 279.20 | 279.20 | -1.41% | 11,122 |
| Oct 20, 2025 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | - | 1,002 |
| Oct 19, 2025 | 287.10 | 287.10 | 272.00 | 283.20 | 283.20 | -1.36% | 4,020 |
| Oct 16, 2025 | 287.80 | 288.00 | 285.70 | 287.10 | 287.10 | -0.24% | 9,536 |
| Oct 15, 2025 | 287.40 | 288.00 | 287.00 | 287.80 | 287.80 | 0.14% | 10,202 |
| Oct 12, 2025 | 287.40 | 287.40 | 287.40 | 287.40 | 287.40 | - | 3,025 |
| Oct 9, 2025 | 279.00 | 288.00 | 279.00 | 287.40 | 287.40 | 3.01% | 18,373 |
| Oct 8, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 1,164 |
| Oct 5, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 1.09% | 2,105 |
| Sep 30, 2025 | 277.20 | 277.20 | 276.00 | 276.00 | 276.00 | -0.43% | 5,244 |
| Sep 29, 2025 | 270.50 | 279.00 | 270.50 | 277.20 | 277.20 | 2.48% | 559 |
| Sep 28, 2025 | 267.00 | 275.00 | 267.00 | 270.50 | 270.50 | 1.31% | 13,953 |
| Sep 25, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | 3,000 |
| Sep 21, 2025 | 267.30 | 267.30 | 267.00 | 267.00 | 267.00 | -0.11% | 803 |
| Sep 18, 2025 | 269.00 | 269.00 | 260.00 | 267.30 | 267.30 | 0.15% | 8,863 |
| Sep 17, 2025 | 255.50 | 269.00 | 255.50 | 266.90 | 266.90 | 4.46% | 15,848 |
| Sep 16, 2025 | 263.30 | 270.10 | 250.10 | 255.50 | 255.50 | -2.96% | 4,225 |
| Sep 15, 2025 | 265.30 | 265.30 | 255.90 | 263.30 | 263.30 | -0.75% | 2,609 |
| Sep 14, 2025 | 268.70 | 268.70 | 264.40 | 265.30 | 265.30 | -1.27% | 1,737 |
| 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 |