Tgi Infrastructures Ltd (TLV:TGI)
Israel · Delayed Price · Currency is ILS · Price in ILA 225.10
-9.50 (-4.05%)
May 15, 2026, 1:44 PM IDT
Tgi Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 243.00 | 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 | 243.30 | 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 | 237.40 | 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 | 248.40 | 240.00 | 240.00 | 240.00 | -3.38% | 5,572 |
| Apr 15, 2026 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | -2.01% | 4,305 |
| Apr 14, 2026 | 259.30 | 259.30 | 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 | 257.10 | 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 | 264.50 | 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 | 247.40 | 254.00 | 248.89 | 2.67% | 2,666 |
| Mar 26, 2026 | 255.10 | 255.10 | 240.00 | 247.40 | 242.43 | -3.02% | 416 |
| Mar 25, 2026 | 255.50 | 255.50 | 255.10 | 255.10 | 249.97 | -0.16% | 1,117 |
| Mar 24, 2026 | 256.60 | 256.60 | 251.00 | 255.50 | 250.36 | -0.43% | 162 |
| Mar 23, 2026 | 247.90 | 256.60 | 247.90 | 256.60 | 251.44 | 3.51% | 2,365 |
| Mar 20, 2026 | 244.30 | 247.90 | 244.30 | 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 |
| Mar 17, 2026 | 243.30 | 247.90 | 243.30 | 244.70 | 239.78 | 0.58% | 1,480 |
| Mar 16, 2026 | 243.60 | 243.60 | 240.00 | 243.30 | 238.41 | -0.12% | 4,576 |
| Mar 13, 2026 | 243.70 | 252.00 | 234.00 | 243.60 | 239.93 | -0.04% | 4,707 |
| Mar 12, 2026 | 247.30 | 252.90 | 229.90 | 243.70 | 240.03 | -1.46% | 9,324 |
| Mar 11, 2026 | 249.30 | 250.90 | 238.10 | 247.30 | 243.57 | -0.80% | 7,865 |
| Mar 10, 2026 | 249.90 | 255.00 | 238.00 | 249.30 | 245.54 | -0.24% | 15,364 |
| Mar 9, 2026 | 251.00 | 252.00 | 248.00 | 249.90 | 246.13 | -0.44% | 7,535 |
| Mar 6, 2026 | 246.90 | 251.00 | 246.90 | 251.00 | 247.22 | 1.66% | 5,021 |
| Mar 5, 2026 | 249.70 | 251.00 | 244.00 | 246.90 | 243.18 | -1.12% | 3,593 |
| Mar 4, 2026 | 251.10 | 251.10 | 238.00 | 249.70 | 245.94 | -0.56% | 6,790 |
| Mar 2, 2026 | 244.70 | 254.90 | 244.70 | 251.10 | 247.32 | 2.62% | 7,370 |
| Feb 27, 2026 | 242.00 | 245.70 | 242.00 | 244.70 | 241.01 | 1.12% | 10,042 |
| Feb 26, 2026 | 239.50 | 245.50 | 236.10 | 242.00 | 238.35 | 1.04% | 13,981 |