Tgi Infrastructures Ltd (TLV:TGI)
Israel · Delayed Price · Currency is ILS · Price in ILA 224.00
+3.60 (1.63%)
Jun 5, 2026, 1:44 PM IDT
Tgi Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 220.40 | 224.90 | 213.00 | 213.00 | - | -3.36% | 8,350 |
| Jun 4, 2026 | 223.60 | 223.00 | 212.00 | 220.40 | 220.40 | -1.43% | 7,777 |
| Jun 3, 2026 | 227.20 | 227.10 | 220.00 | 223.60 | 223.60 | -1.58% | 6,061 |
| Jun 2, 2026 | 231.00 | 239.90 | 224.70 | 227.20 | 227.20 | -1.65% | 25,268 |
| Jun 1, 2026 | 233.70 | 231.10 | 230.80 | 231.00 | 231.00 | -1.16% | 16,001 |
| May 29, 2026 | 231.90 | 237.00 | 230.00 | 233.70 | 233.70 | 0.78% | 3,661 |
| May 28, 2026 | 239.90 | 239.90 | 225.20 | 231.90 | 231.90 | -3.13% | 115,302 |
| May 27, 2026 | 239.20 | 239.90 | 237.00 | 239.40 | 239.40 | 0.08% | 3,514 |
| May 26, 2026 | 239.20 | 240.00 | 237.00 | 239.20 | 239.20 | - | 2,889 |
| May 25, 2026 | 239.60 | 240.00 | 231.60 | 239.20 | 239.20 | 0.89% | 5,563 |
| May 20, 2026 | 236.00 | 239.60 | 233.00 | 237.10 | 237.10 | 0.47% | 6,636 |
| May 19, 2026 | 238.90 | 238.90 | 227.00 | 236.00 | 236.00 | -1.21% | 14,629 |
| May 18, 2026 | 236.00 | 239.90 | 236.00 | 238.90 | 238.90 | 1.23% | 4,143 |
| May 15, 2026 | 234.60 | 239.00 | 225.10 | 236.00 | 236.00 | 0.60% | 2,714 |
| May 14, 2026 | 225.10 | 234.60 | 225.10 | 234.60 | 234.60 | 1.30% | 1,011 |
| May 13, 2026 | 231.40 | 236.80 | 230.00 | 231.60 | 231.60 | 0.09% | 6,470 |
| May 12, 2026 | 235.10 | 237.70 | 230.00 | 231.40 | 231.40 | -1.57% | 50,850 |
| May 11, 2026 | 236.70 | 238.90 | 232.00 | 235.10 | 235.10 | -0.68% | 1,093 |
| May 8, 2026 | 240.10 | 240.10 | 228.60 | 236.70 | 236.70 | -1.42% | 14,878 |
| May 7, 2026 | 241.00 | 241.00 | 240.10 | 240.10 | 240.10 | 1.82% | 3,581 |
| May 6, 2026 | 241.00 | 241.00 | 229.10 | 235.80 | 235.80 | 0.90% | 3,386 |
| May 5, 2026 | 241.00 | 241.00 | 225.00 | 233.70 | 233.70 | 0.34% | 4,821 |
| May 4, 2026 | 242.10 | 242.10 | 210.00 | 232.90 | 232.90 | -3.80% | 26,457 |
| May 1, 2026 | 243.00 | 233.40 | 233.40 | 242.10 | 242.10 | -0.37% | 81 |
| Apr 30, 2026 | 244.00 | 244.00 | 243.00 | 243.00 | 243.00 | -0.41% | 2,578 |
| Apr 29, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 107 |
| Apr 28, 2026 | 243.30 | 245.00 | 245.00 | 244.00 | 244.00 | 0.29% | 329 |
| Apr 27, 2026 | 244.30 | 245.00 | 240.00 | 243.30 | 243.30 | -0.41% | 7,169 |
| Apr 24, 2026 | 237.40 | 248.40 | 237.50 | 244.30 | 244.30 | 2.91% | 2,843 |
| Apr 23, 2026 | 235.20 | 245.00 | 230.10 | 237.40 | 237.40 | 0.94% | 42,348 |
| Apr 20, 2026 | 238.00 | 238.30 | 227.10 | 235.20 | 235.20 | -1.18% | 6,905 |
| Apr 17, 2026 | 240.00 | 240.00 | 236.60 | 238.00 | 238.00 | -0.83% | 1,182 |
| Apr 16, 2026 | 248.40 | 240.00 | 240.00 | 240.00 | 240.00 | -3.38% | 5,572 |
| Apr 15, 2026 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - | 4,305 |
| Apr 14, 2026 | 259.30 | 254.00 | 252.00 | 253.50 | 248.40 | -2.24% | 13,052 |
| Apr 13, 2026 | 259.90 | 260.00 | 258.90 | 259.30 | 254.09 | -0.23% | 4,862 |
| Apr 10, 2026 | 257.10 | 259.90 | 259.90 | 259.90 | 254.68 | 1.09% | 1,153 |
| Apr 9, 2026 | 260.00 | 268.00 | 256.00 | 257.10 | 251.93 | -1.12% | 34,062 |
| Apr 6, 2026 | 264.50 | 260.00 | 260.00 | 260.00 | 254.77 | -1.70% | 1,978 |
| Apr 3, 2026 | 261.60 | 275.00 | 260.00 | 264.50 | 259.18 | 1.11% | 3,270 |
| Mar 31, 2026 | 259.70 | 265.00 | 259.70 | 261.60 | 256.34 | 0.73% | 3,073 |
| Mar 30, 2026 | 260.00 | 260.00 | 247.00 | 259.70 | 254.48 | 2.24% | 26,320 |
| Mar 27, 2026 | 247.40 | 254.00 | 253.90 | 254.00 | 248.89 | 2.67% | 2,666 |
| Mar 26, 2026 | 255.10 | 240.00 | 240.00 | 247.40 | 242.43 | -3.02% | 416 |
| Mar 25, 2026 | 255.50 | 255.10 | 255.10 | 255.10 | 249.97 | -0.16% | 1,117 |
| Mar 24, 2026 | 256.60 | 251.00 | 251.00 | 255.50 | 250.36 | -0.43% | 162 |
| Mar 23, 2026 | 247.90 | 256.60 | 256.60 | 256.60 | 251.44 | 3.51% | 2,365 |
| Mar 20, 2026 | 244.30 | 247.90 | 247.90 | 247.90 | 242.92 | 1.47% | 1,078 |
| Mar 19, 2026 | 244.70 | 244.70 | 241.00 | 244.30 | 239.39 | -0.16% | 292 |
| Mar 18, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 239.78 | - | 190 |