Tgi Infrastructures Ltd (TLV:TGI)
Israel · Delayed Price · Currency is ILS · Price in ILA 163.00
-9.20 (-5.34%)
Oct 9, 2026, 1:44 PM IDT
Tgi Infrastructures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 172.20 | 172.20 | 163.00 | 163.00 | 163.00 | -5.34% | 14,859 |
| Oct 8, 2026 | 170.30 | 175.00 | 170.00 | 172.20 | 172.20 | 1.12% | 23,053 |
| Oct 7, 2026 | 176.30 | 181.20 | 170.00 | 170.30 | 170.30 | -3.40% | 27,015 |
| Oct 6, 2026 | 181.40 | 181.10 | 170.30 | 176.30 | 176.30 | -2.81% | 2,689 |
| Oct 5, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | - | 155 |
| Oct 1, 2026 | 182.50 | 180.00 | 179.90 | 181.40 | 181.40 | -0.60% | 464 |
| Sep 30, 2026 | 171.60 | 185.00 | 180.00 | 182.50 | 182.50 | 6.35% | 2,550 |
| Sep 29, 2026 | 185.00 | 181.70 | 170.20 | 171.60 | 171.60 | -7.24% | 5,037 |
| Sep 28, 2026 | 179.60 | 185.00 | 185.00 | 185.00 | 185.00 | 3.01% | 2,223 |
| Sep 24, 2026 | 179.90 | 179.70 | 177.00 | 179.60 | 179.60 | -0.17% | 11,473 |
| Sep 23, 2026 | 179.60 | 181.40 | 179.00 | 179.90 | 179.90 | 0.17% | 32,989 |
| Sep 22, 2026 | 169.60 | 185.80 | 166.20 | 179.60 | 179.60 | 5.90% | 5,176 |
| Sep 17, 2026 | 170.00 | 170.00 | 166.00 | 169.60 | 169.60 | -0.24% | 11,405 |
| Sep 16, 2026 | 179.10 | 170.00 | 170.00 | 170.00 | 170.00 | -5.08% | 282,414 |
| Sep 15, 2026 | 181.10 | 174.30 | 174.30 | 179.10 | 179.10 | -1.10% | 290 |
| Sep 14, 2026 | 179.50 | 184.70 | 178.00 | 181.10 | 181.10 | 0.89% | 695 |
| Sep 10, 2026 | 178.70 | 179.70 | 176.40 | 179.50 | 179.50 | 0.45% | 3,990 |
| Sep 9, 2026 | 185.20 | 185.20 | 174.20 | 178.70 | 178.70 | -3.51% | 33,444 |
| Sep 8, 2026 | 186.10 | 183.00 | 183.00 | 185.20 | 185.20 | -0.48% | 295 |
| Sep 7, 2026 | 188.70 | 186.70 | 184.00 | 186.10 | 186.10 | -1.38% | 1,664 |
| Sep 4, 2026 | 188.00 | 190.10 | 186.50 | 188.70 | 188.70 | 0.37% | 7,483 |
| Sep 3, 2026 | 192.20 | 188.50 | 186.50 | 188.00 | 188.00 | -2.19% | 12,629 |
| Sep 2, 2026 | 191.70 | 192.30 | 191.70 | 192.20 | 192.20 | 0.26% | 1,574 |
| Sep 1, 2026 | 191.40 | 200.00 | 187.00 | 191.70 | 191.70 | 0.16% | 23,940 |
| Aug 31, 2026 | 200.10 | 200.30 | 187.00 | 191.40 | 191.40 | -4.35% | 69,404 |
| Aug 28, 2026 | 198.80 | 200.10 | 200.10 | 200.10 | 200.10 | 0.65% | 918 |
| Aug 27, 2026 | 197.00 | 199.90 | 197.50 | 198.80 | 198.80 | 0.91% | 23,890 |
| Aug 26, 2026 | 202.50 | 202.50 | 197.00 | 197.00 | 197.00 | -2.72% | 27,558 |
| Aug 25, 2026 | 203.10 | 203.10 | 195.60 | 202.50 | 202.50 | -0.30% | 16,047 |
| Aug 24, 2026 | 208.00 | 210.00 | 195.20 | 203.10 | 203.10 | -3.24% | 83,670 |
| Aug 21, 2026 | 228.00 | 223.00 | 205.00 | 209.90 | 209.90 | -7.94% | 210,089 |
| Aug 20, 2026 | 224.20 | 230.00 | 223.00 | 228.00 | 228.00 | 1.69% | 2,412 |
| Aug 19, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | - | 607 |
| Aug 18, 2026 | 224.20 | 225.00 | 224.00 | 224.20 | 224.20 | - | 26,152 |
| Aug 17, 2026 | 221.90 | 226.90 | 220.30 | 224.20 | 224.20 | 1.04% | 5,102 |
| Aug 14, 2026 | 219.70 | 239.90 | 220.00 | 221.90 | 221.90 | 1.00% | 58,780 |
| Aug 13, 2026 | 220.20 | 224.00 | 215.00 | 219.70 | 219.70 | -0.23% | 60,337 |
| Aug 12, 2026 | 229.70 | 220.20 | 220.20 | 220.20 | 220.20 | -4.14% | 920 |
| Aug 11, 2026 | 228.40 | 237.60 | 228.40 | 229.70 | 229.70 | 0.57% | 9,148 |
| Aug 10, 2026 | 227.40 | 228.50 | 222.00 | 228.40 | 228.40 | 0.44% | 171,120 |
| Aug 7, 2026 | 222.00 | 233.00 | 222.00 | 227.40 | 227.40 | 2.43% | 2,000 |
| 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 |