Tigbur - Temporary Professional Personnel Ltd. (TLV:TIGBUR)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,727.00
+26.00 (0.46%)
Aug 25, 2025, 4:31 PM IDT
TLV:TIGBUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 5,701.00 | 5,756.00 | 5,620.00 | 5,648.00 | 5,648.00 | -0.93% | 6,231 |
| Aug 24, 2025 | 5,630.00 | 5,775.00 | 5,630.00 | 5,701.00 | 5,701.00 | 1.26% | 207 |
| Aug 21, 2025 | 5,711.00 | 5,775.00 | 5,451.00 | 5,630.00 | 5,630.00 | -1.42% | 156 |
| Aug 20, 2025 | 5,725.00 | 5,764.00 | 5,693.00 | 5,711.00 | 5,711.00 | -0.24% | 161 |
| Aug 19, 2025 | 5,770.00 | 5,775.00 | 5,611.00 | 5,725.00 | 5,725.00 | 0.42% | 818 |
| Aug 18, 2025 | 5,565.00 | 5,714.00 | 5,497.00 | 5,701.00 | 5,701.00 | 2.68% | 9,258 |
| Aug 17, 2025 | 5,568.00 | 5,610.00 | 5,536.00 | 5,552.00 | 5,552.00 | -0.29% | 360 |
| Aug 14, 2025 | 5,303.00 | 5,601.00 | 5,303.00 | 5,568.00 | 5,568.00 | 5.31% | 11,250 |
| Aug 13, 2025 | 5,025.00 | 5,300.00 | 5,025.00 | 5,287.00 | 5,287.00 | 5.21% | 6,515 |
| Aug 12, 2025 | 5,012.00 | 5,141.00 | 5,012.00 | 5,025.00 | 5,025.00 | 0.26% | 673 |
| Aug 11, 2025 | 4,925.00 | 5,153.00 | 4,925.00 | 5,012.00 | 5,012.00 | 1.77% | 5,508 |
| Aug 10, 2025 | 4,925.00 | 4,990.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.31% | 11,622 |
| Aug 7, 2025 | 5,260.00 | 5,260.00 | 4,910.00 | 4,910.00 | 4,910.00 | -6.65% | 9,514 |
| Aug 6, 2025 | 5,391.00 | 5,424.00 | 5,101.00 | 5,260.00 | 5,260.00 | -2.43% | 823 |
| Aug 5, 2025 | 5,423.00 | 5,498.00 | 5,202.00 | 5,391.00 | 5,391.00 | -0.59% | 1,335 |
| Aug 4, 2025 | 5,389.00 | 5,460.00 | 5,389.00 | 5,423.00 | 5,423.00 | 0.63% | 310 |
| Jul 31, 2025 | 5,294.00 | 5,405.00 | 5,294.00 | 5,389.00 | 5,389.00 | 1.79% | 2,346 |
| Jul 30, 2025 | 5,348.00 | 5,400.00 | 5,178.00 | 5,294.00 | 5,294.00 | -1.01% | 918 |
| Jul 29, 2025 | 5,232.00 | 5,400.00 | 5,232.00 | 5,348.00 | 5,348.00 | 2.22% | 579 |
| Jul 28, 2025 | 5,237.00 | 5,350.00 | 5,225.00 | 5,232.00 | 5,232.00 | -0.10% | 227 |
| Jul 27, 2025 | 5,190.00 | 5,328.00 | 5,190.00 | 5,237.00 | 5,237.00 | 0.91% | 805 |
| Jul 24, 2025 | 5,222.00 | 5,222.00 | 4,901.00 | 5,190.00 | 5,190.00 | -0.61% | 15,261 |
| Jul 23, 2025 | 5,165.00 | 5,231.00 | 5,156.00 | 5,222.00 | 5,222.00 | 1.10% | 434 |
| Jul 22, 2025 | 5,231.00 | 5,375.00 | 5,126.00 | 5,165.00 | 5,165.00 | -1.26% | 1,087 |
| Jul 21, 2025 | 5,298.00 | 5,349.00 | 5,170.00 | 5,231.00 | 5,231.00 | -0.29% | 1,139 |
| Jul 20, 2025 | 5,300.00 | 5,458.00 | 5,072.00 | 5,246.00 | 5,246.00 | -1.02% | 665 |
| Jul 17, 2025 | 5,200.00 | 5,399.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.92% | 3,331 |
| Jul 16, 2025 | 5,215.00 | 5,390.00 | 5,127.00 | 5,200.00 | 5,200.00 | -0.29% | 770 |
| Jul 15, 2025 | 5,212.00 | 5,291.00 | 5,100.00 | 5,215.00 | 5,215.00 | 0.06% | 1,399 |
| Jul 14, 2025 | 5,343.00 | 5,500.00 | 5,200.00 | 5,212.00 | 5,212.00 | -2.45% | 5,208 |
| Jul 13, 2025 | 5,485.00 | 5,499.00 | 5,309.00 | 5,343.00 | 5,343.00 | -2.59% | 324 |
| Jul 10, 2025 | 5,509.00 | 5,628.00 | 5,410.00 | 5,485.00 | 5,485.00 | -0.44% | 552 |
| Jul 9, 2025 | 5,568.00 | 5,568.00 | 5,461.00 | 5,509.00 | 5,509.00 | 0.15% | 990 |
| Jul 8, 2025 | 5,687.00 | 5,687.00 | 5,400.00 | 5,501.00 | 5,501.00 | -3.27% | 375 |
| Jul 7, 2025 | 5,627.00 | 5,850.00 | 5,600.00 | 5,687.00 | 5,687.00 | 1.07% | 3,037 |
| Jul 6, 2025 | 5,750.00 | 5,750.00 | 5,450.00 | 5,627.00 | 5,627.00 | -0.74% | 1,930 |
| Jul 3, 2025 | 5,679.00 | 5,750.00 | 5,526.00 | 5,669.00 | 5,669.00 | 2.03% | 2,562 |
| Jul 2, 2025 | 5,338.00 | 5,582.00 | 5,338.00 | 5,556.00 | 5,556.00 | 4.08% | 4,441 |
| Jul 1, 2025 | 5,200.00 | 5,444.00 | 5,100.00 | 5,338.00 | 5,338.00 | 2.65% | 11,061 |
| Jun 30, 2025 | 5,145.00 | 5,343.00 | 5,145.00 | 5,200.00 | 5,200.00 | 1.07% | 1,885 |
| Jun 29, 2025 | 5,076.00 | 5,352.00 | 5,046.00 | 5,145.00 | 5,145.00 | 1.36% | 1,869 |
| Jun 26, 2025 | 5,058.00 | 5,100.00 | 5,057.00 | 5,076.00 | 5,076.00 | 0.36% | 1,403 |
| Jun 25, 2025 | 5,029.00 | 5,100.00 | 5,019.00 | 5,058.00 | 5,058.00 | 0.58% | 2,423 |
| Jun 24, 2025 | 5,000.00 | 5,094.00 | 4,808.00 | 5,029.00 | 5,029.00 | 3.82% | 4,285 |
| Jun 23, 2025 | 4,903.00 | 4,903.00 | 4,833.00 | 4,844.00 | 4,844.00 | -1.20% | 1,242 |
| Jun 22, 2025 | 5,099.00 | 5,099.00 | 4,880.00 | 4,903.00 | 4,903.00 | -0.57% | 6,615 |
| Jun 19, 2025 | 5,168.00 | 5,168.00 | 4,890.00 | 4,931.00 | 4,931.00 | -1.32% | 1,695 |
| Jun 18, 2025 | 5,044.00 | 5,334.00 | 4,994.00 | 4,997.00 | 4,997.00 | -0.93% | 2,516 |
| Jun 17, 2025 | 5,067.00 | 5,399.00 | 4,960.00 | 5,044.00 | 5,044.00 | -0.45% | 691 |
| Jun 16, 2025 | 4,833.00 | 5,266.00 | 4,833.00 | 5,067.00 | 5,067.00 | 4.84% | 1,525 |