Tigbur - Temporary Professional Personnel Ltd. (TLV:TIGBUR)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,540.00
-205.00 (-3.57%)
Oct 5, 2025, 3:56 PM IDT
TLV:TIGBUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 5,800.00 | 5,900.00 | 5,390.00 | 5,745.00 | 5,745.00 | 1.32% | 4,416 |
| Sep 30, 2025 | 5,618.00 | 5,749.00 | 5,618.00 | 5,670.00 | 5,670.00 | 0.93% | 2,695 |
| Sep 29, 2025 | 5,526.00 | 5,700.00 | 5,526.00 | 5,618.00 | 5,618.00 | 1.66% | 20,828 |
| Sep 28, 2025 | 5,355.00 | 5,594.00 | 5,355.00 | 5,526.00 | 5,526.00 | 3.19% | 2,993 |
| Sep 25, 2025 | 5,210.00 | 5,500.00 | 5,100.00 | 5,355.00 | 5,355.00 | 2.78% | 8,744 |
| Sep 21, 2025 | 5,186.00 | 5,324.00 | 5,157.00 | 5,210.00 | 5,210.00 | 0.46% | 890 |
| Sep 18, 2025 | 4,988.00 | 5,187.00 | 4,986.00 | 5,186.00 | 5,186.00 | 3.97% | 9,499 |
| Sep 17, 2025 | 5,011.00 | 5,080.00 | 4,816.00 | 4,988.00 | 4,988.00 | -0.46% | 2,202 |
| Sep 16, 2025 | 5,014.00 | 5,314.00 | 5,000.00 | 5,011.00 | 5,011.00 | -0.06% | 1,668 |
| Sep 15, 2025 | 5,149.00 | 5,328.00 | 4,962.00 | 5,014.00 | 5,014.00 | -2.62% | 5,697 |
| Sep 14, 2025 | 5,351.00 | 5,351.00 | 5,101.00 | 5,149.00 | 5,149.00 | -3.77% | 1,534 |
| Sep 11, 2025 | 5,486.00 | 5,518.00 | 5,173.00 | 5,351.00 | 5,351.00 | -2.46% | 3,173 |
| Sep 10, 2025 | 5,518.00 | 5,518.00 | 5,374.00 | 5,486.00 | 5,486.00 | -0.58% | 4,571 |
| Sep 9, 2025 | 5,522.00 | 5,522.00 | 5,438.00 | 5,518.00 | 5,518.00 | -0.07% | 7,874 |
| Sep 8, 2025 | 5,377.00 | 5,601.00 | 5,354.00 | 5,522.00 | 5,522.00 | 1.66% | 2,344 |
| Sep 7, 2025 | 5,520.00 | 5,586.00 | 5,414.00 | 5,432.00 | 5,377.35 | -1.59% | 757 |
| Sep 4, 2025 | 5,569.00 | 5,656.00 | 5,454.00 | 5,520.00 | 5,464.46 | -0.88% | 1,616 |
| Sep 3, 2025 | 5,564.00 | 5,699.00 | 5,470.00 | 5,569.00 | 5,512.97 | 0.09% | 982 |
| Sep 2, 2025 | 5,506.00 | 5,700.00 | 5,490.00 | 5,564.00 | 5,508.02 | 1.05% | 539 |
| Sep 1, 2025 | 5,692.00 | 5,692.00 | 5,500.00 | 5,506.00 | 5,450.61 | -3.27% | 889 |
| Aug 31, 2025 | 5,700.00 | 5,756.00 | 5,667.00 | 5,692.00 | 5,634.74 | -0.14% | 307 |
| Aug 28, 2025 | 5,421.00 | 5,700.00 | 5,421.00 | 5,700.00 | 5,642.66 | 5.15% | 24,816 |
| Aug 27, 2025 | 5,474.00 | 5,474.00 | 5,365.00 | 5,421.00 | 5,366.46 | -0.97% | 151 |
| Aug 26, 2025 | 5,648.00 | 5,651.00 | 5,382.00 | 5,474.00 | 5,418.93 | -3.08% | 3,926 |
| Aug 25, 2025 | 5,701.00 | 5,756.00 | 5,620.00 | 5,648.00 | 5,591.18 | -0.93% | 6,288 |
| Aug 24, 2025 | 5,630.00 | 5,775.00 | 5,630.00 | 5,701.00 | 5,643.65 | 1.26% | 207 |
| Aug 21, 2025 | 5,711.00 | 5,775.00 | 5,451.00 | 5,630.00 | 5,573.36 | -1.42% | 156 |
| Aug 20, 2025 | 5,725.00 | 5,764.00 | 5,693.00 | 5,711.00 | 5,653.55 | -0.24% | 161 |
| Aug 19, 2025 | 5,770.00 | 5,775.00 | 5,611.00 | 5,725.00 | 5,667.41 | 0.42% | 818 |
| Aug 18, 2025 | 5,565.00 | 5,714.00 | 5,497.00 | 5,701.00 | 5,643.65 | 2.68% | 9,258 |
| Aug 17, 2025 | 5,568.00 | 5,610.00 | 5,536.00 | 5,552.00 | 5,496.15 | -0.29% | 360 |
| Aug 14, 2025 | 5,303.00 | 5,601.00 | 5,303.00 | 5,568.00 | 5,511.99 | 5.31% | 11,250 |
| Aug 13, 2025 | 5,025.00 | 5,300.00 | 5,025.00 | 5,287.00 | 5,233.81 | 5.21% | 6,515 |
| Aug 12, 2025 | 5,012.00 | 5,141.00 | 5,012.00 | 5,025.00 | 4,974.45 | 0.26% | 673 |
| Aug 11, 2025 | 4,925.00 | 5,153.00 | 4,925.00 | 5,012.00 | 4,961.58 | 1.77% | 5,508 |
| Aug 10, 2025 | 4,925.00 | 4,990.00 | 4,925.00 | 4,925.00 | 4,875.45 | 0.31% | 11,622 |
| Aug 7, 2025 | 5,260.00 | 5,260.00 | 4,910.00 | 4,910.00 | 4,860.61 | -6.65% | 9,514 |
| Aug 6, 2025 | 5,391.00 | 5,424.00 | 5,101.00 | 5,260.00 | 5,207.08 | -2.43% | 823 |
| Aug 5, 2025 | 5,423.00 | 5,498.00 | 5,202.00 | 5,391.00 | 5,336.77 | -0.59% | 1,335 |
| Aug 4, 2025 | 5,389.00 | 5,460.00 | 5,389.00 | 5,423.00 | 5,368.44 | 0.63% | 310 |
| Jul 31, 2025 | 5,294.00 | 5,405.00 | 5,294.00 | 5,389.00 | 5,334.79 | 1.79% | 2,346 |
| Jul 30, 2025 | 5,348.00 | 5,400.00 | 5,178.00 | 5,294.00 | 5,240.74 | -1.01% | 918 |
| Jul 29, 2025 | 5,232.00 | 5,400.00 | 5,232.00 | 5,348.00 | 5,294.20 | 2.22% | 579 |
| Jul 28, 2025 | 5,237.00 | 5,350.00 | 5,225.00 | 5,232.00 | 5,179.37 | -0.10% | 227 |
| Jul 27, 2025 | 5,190.00 | 5,328.00 | 5,190.00 | 5,237.00 | 5,184.32 | 0.91% | 805 |
| Jul 24, 2025 | 5,222.00 | 5,222.00 | 4,901.00 | 5,190.00 | 5,137.79 | -0.61% | 15,261 |
| Jul 23, 2025 | 5,165.00 | 5,231.00 | 5,156.00 | 5,222.00 | 5,169.47 | 1.10% | 434 |
| Jul 22, 2025 | 5,231.00 | 5,375.00 | 5,126.00 | 5,165.00 | 5,113.04 | -1.26% | 1,087 |
| Jul 21, 2025 | 5,298.00 | 5,349.00 | 5,170.00 | 5,231.00 | 5,178.38 | -0.29% | 1,139 |
| Jul 20, 2025 | 5,300.00 | 5,458.00 | 5,072.00 | 5,246.00 | 5,193.23 | -1.02% | 665 |