Tgi Infrastructures Ltd (TLV:TGI)
Israel · Delayed Price · Currency is ILS · Price in ILA 222.00
0.00 (0.00%)
Aug 7, 2026, 1:44 PM IDT
Tgi Infrastructures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 225.50 | 225.50 | 222.00 | 222.00 | 222.00 | -1.55% | 97,791 |
| Aug 5, 2026 | 228.70 | 228.70 | 218.40 | 225.50 | 225.50 | -1.40% | 5,093 |
| Aug 4, 2026 | 227.40 | 229.00 | 227.30 | 228.70 | 228.70 | 0.57% | 6,575 |
| Aug 3, 2026 | 226.90 | 229.00 | 226.60 | 227.40 | 227.40 | 0.22% | 3,499 |
| Jul 31, 2026 | 226.00 | 227.50 | 224.60 | 226.90 | 226.90 | 0.40% | 1,342 |
| Jul 30, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 5,009 |
| Jul 29, 2026 | 229.00 | 205.00 | 205.00 | 226.00 | 226.00 | -1.31% | 111 |
| Jul 28, 2026 | 228.60 | 229.00 | 229.00 | 229.00 | 229.00 | 0.17% | 1,438 |
| Jul 27, 2026 | 228.90 | 231.40 | 223.00 | 228.60 | 228.60 | -0.13% | 15,813 |
| Jul 24, 2026 | 233.00 | 223.70 | 223.70 | 228.90 | 228.90 | -1.76% | 390 |
| Jul 22, 2026 | 235.00 | 230.10 | 230.10 | 233.00 | 233.00 | -0.85% | 369 |
| Jul 21, 2026 | 225.00 | 245.00 | 225.00 | 235.00 | 235.00 | 7.16% | 235,893 |
| Jul 20, 2026 | 221.00 | 217.00 | 217.00 | 219.30 | 219.30 | -0.77% | 384 |
| Jul 17, 2026 | 209.70 | 223.90 | 205.00 | 221.00 | 221.00 | 5.39% | 1,316 |
| Jul 16, 2026 | 215.60 | 209.00 | 209.00 | 209.70 | 209.70 | -2.74% | 800 |
| Jul 15, 2026 | 217.10 | 218.80 | 207.40 | 215.60 | 215.60 | -0.69% | 1,899 |
| Jul 14, 2026 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - | 97 |
| Jul 13, 2026 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - | 11 |
| Jul 10, 2026 | 217.60 | 204.30 | 204.30 | 217.10 | 217.10 | -0.23% | 35 |
| Jul 9, 2026 | 216.00 | 218.00 | 218.00 | 217.60 | 217.60 | 0.74% | 693 |
| Jul 8, 2026 | 210.00 | 219.00 | 206.60 | 216.00 | 216.00 | 2.86% | 1,148 |
| Jul 7, 2026 | 211.00 | 207.20 | 207.20 | 210.00 | 210.00 | -0.47% | 223 |
| Jul 6, 2026 | 211.90 | 211.90 | 206.80 | 211.00 | 211.00 | -0.42% | 1,747 |
| Jul 3, 2026 | 218.80 | 218.80 | 207.90 | 211.90 | 211.90 | -3.15% | 562 |
| Jul 2, 2026 | 217.20 | 220.00 | 209.10 | 218.80 | 218.80 | 0.74% | 2,562 |
| Jul 1, 2026 | 225.10 | 224.90 | 209.50 | 217.20 | 217.20 | -3.51% | 7,578 |
| Jun 30, 2026 | 219.90 | 229.00 | 219.90 | 225.10 | 225.10 | 2.36% | 1,604 |
| Jun 29, 2026 | 216.60 | 220.00 | 219.70 | 219.90 | 219.90 | 1.52% | 6,203 |
| Jun 26, 2026 | 213.00 | 217.70 | 215.30 | 216.60 | 216.60 | 1.69% | 2,301 |
| Jun 25, 2026 | 218.30 | 219.70 | 202.60 | 213.00 | 213.00 | -2.43% | 1,610 |
| 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 |