Tgi Infrastructures Ltd (TLV:TGI)
Israel · Delayed Price · Currency is ILS · Price in ILA 210.00
-8.30 (-3.80%)
Jun 25, 2026, 5:28 PM IDT
Tgi Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 220.00 | 220.00 | 216.00 | 218.30 | 218.30 | 11.72% | 45,140 |
| Jun 23, 2026 | 209.40 | 214.00 | 189.30 | 195.40 | 195.40 | -6.69% | 20,566 |
| Jun 22, 2026 | 216.10 | 210.00 | 201.10 | 209.40 | 209.40 | -3.10% | 60,784 |
| Jun 19, 2026 | 216.20 | 215.00 | 215.00 | 216.10 | 216.10 | -0.05% | 97 |
| Jun 18, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - | 48 |
| Jun 17, 2026 | 224.90 | 221.70 | 209.10 | 216.20 | 216.20 | -3.87% | 3,928 |
| Jun 16, 2026 | 219.20 | 224.90 | 224.90 | 224.90 | 224.90 | 2.60% | 893 |
| Jun 15, 2026 | 220.20 | 224.80 | 206.70 | 219.20 | 219.20 | -0.45% | 16,423 |
| Jun 12, 2026 | 223.40 | 224.00 | 212.80 | 220.20 | 220.20 | -1.43% | 3,783 |
| Jun 11, 2026 | 217.30 | 226.90 | 222.80 | 223.40 | 223.40 | 2.81% | 3,924 |
| Jun 10, 2026 | 224.10 | 227.00 | 209.00 | 217.30 | 217.30 | -3.03% | 21,850 |
| Jun 9, 2026 | 223.60 | 227.00 | 223.20 | 224.10 | 224.10 | 0.22% | 7,502 |
| Jun 8, 2026 | 224.00 | 231.70 | 226.00 | 228.70 | 223.60 | 2.10% | 5,052 |
| Jun 5, 2026 | 220.40 | 224.90 | 213.00 | 224.00 | 219.01 | 1.63% | 8,350 |
| Jun 4, 2026 | 223.60 | 223.00 | 212.00 | 220.40 | 215.49 | -1.43% | 7,777 |
| Jun 3, 2026 | 227.20 | 227.10 | 220.00 | 223.60 | 218.62 | -1.58% | 6,061 |
| Jun 2, 2026 | 231.00 | 239.90 | 224.70 | 227.20 | 222.14 | -1.65% | 25,268 |
| Jun 1, 2026 | 233.70 | 231.10 | 230.80 | 231.00 | 225.85 | -1.16% | 16,001 |
| May 29, 2026 | 231.90 | 237.00 | 230.00 | 233.70 | 228.49 | 0.78% | 3,661 |
| May 28, 2026 | 239.90 | 239.90 | 225.20 | 231.90 | 226.73 | -3.13% | 115,302 |
| May 27, 2026 | 239.20 | 239.90 | 237.00 | 239.40 | 234.07 | 0.08% | 3,514 |
| May 26, 2026 | 239.20 | 240.00 | 237.00 | 239.20 | 233.87 | - | 2,889 |
| May 25, 2026 | 239.60 | 240.00 | 231.60 | 239.20 | 233.87 | 0.89% | 5,563 |
| May 20, 2026 | 236.00 | 239.60 | 233.00 | 237.10 | 231.82 | 0.47% | 6,636 |
| May 19, 2026 | 238.90 | 238.90 | 227.00 | 236.00 | 230.74 | -1.21% | 14,629 |
| May 18, 2026 | 236.00 | 239.90 | 236.00 | 238.90 | 233.58 | 1.23% | 4,143 |
| May 15, 2026 | 234.60 | 239.00 | 225.10 | 236.00 | 230.74 | 0.60% | 2,714 |
| May 14, 2026 | 225.10 | 234.60 | 225.10 | 234.60 | 229.37 | 1.30% | 1,011 |
| May 13, 2026 | 231.40 | 236.80 | 230.00 | 231.60 | 226.44 | 0.09% | 6,470 |
| May 12, 2026 | 235.10 | 237.70 | 230.00 | 231.40 | 226.24 | -1.57% | 50,850 |
| May 11, 2026 | 236.70 | 238.90 | 232.00 | 235.10 | 229.86 | -0.68% | 1,093 |
| May 8, 2026 | 240.10 | 240.10 | 228.60 | 236.70 | 231.43 | -1.42% | 14,878 |
| May 7, 2026 | 241.00 | 241.00 | 240.10 | 240.10 | 234.75 | 1.82% | 3,581 |
| May 6, 2026 | 241.00 | 241.00 | 229.10 | 235.80 | 230.55 | 0.90% | 3,386 |
| May 5, 2026 | 241.00 | 241.00 | 225.00 | 233.70 | 228.49 | 0.34% | 4,821 |
| May 4, 2026 | 242.10 | 242.10 | 210.00 | 232.90 | 227.71 | -3.80% | 26,457 |
| May 1, 2026 | 243.00 | 233.40 | 233.40 | 242.10 | 236.71 | -0.37% | 81 |
| Apr 30, 2026 | 244.00 | 244.00 | 243.00 | 243.00 | 237.59 | -0.41% | 2,578 |
| Apr 29, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 238.56 | - | 107 |
| Apr 28, 2026 | 243.30 | 245.00 | 245.00 | 244.00 | 238.56 | 0.29% | 329 |
| Apr 27, 2026 | 244.30 | 245.00 | 240.00 | 243.30 | 237.88 | -0.41% | 7,169 |
| Apr 24, 2026 | 237.40 | 248.40 | 237.50 | 244.30 | 238.86 | 2.91% | 2,843 |
| Apr 23, 2026 | 235.20 | 245.00 | 230.10 | 237.40 | 232.11 | 0.94% | 42,348 |
| Apr 20, 2026 | 238.00 | 238.30 | 227.10 | 235.20 | 229.96 | -1.18% | 6,905 |
| Apr 17, 2026 | 240.00 | 240.00 | 236.60 | 238.00 | 232.70 | -0.83% | 1,182 |
| Apr 16, 2026 | 248.40 | 240.00 | 240.00 | 240.00 | 234.65 | -3.38% | 5,572 |
| Apr 15, 2026 | 248.40 | 248.40 | 248.40 | 248.40 | 242.87 | - | 4,305 |
| Apr 14, 2026 | 259.30 | 254.00 | 252.00 | 253.50 | 242.87 | -2.24% | 13,052 |
| Apr 13, 2026 | 259.90 | 260.00 | 258.90 | 259.30 | 248.43 | -0.23% | 4,862 |
| Apr 10, 2026 | 257.10 | 259.90 | 259.90 | 259.90 | 249.00 | 1.09% | 1,153 |