Tigbur - Temporary Professional Personnel Ltd. (TLV:TIGBUR)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,440.00
+17.00 (0.31%)
Aug 5, 2025, 3:59 PM IDT
TLV:TIGBUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2025 | 4,750.00 | 5,129.00 | 4,711.00 | 4,833.00 | 4,833.00 | -2.56% | 1,408 |
| Jun 12, 2025 | 5,076.00 | 5,319.00 | 4,911.00 | 4,960.00 | 4,960.00 | -2.29% | 669 |
| Jun 11, 2025 | 5,131.00 | 5,319.00 | 5,027.00 | 5,076.00 | 5,076.00 | -1.07% | 300 |
| Jun 10, 2025 | 5,216.00 | 5,246.00 | 5,112.00 | 5,131.00 | 5,131.00 | -1.63% | 2,250 |
| Jun 9, 2025 | 5,100.00 | 5,299.00 | 5,100.00 | 5,216.00 | 5,216.00 | 1.24% | 1,585 |
| Jun 8, 2025 | 5,181.00 | 5,399.00 | 5,085.00 | 5,152.00 | 5,101.32 | -0.56% | 1,042 |
| Jun 5, 2025 | 5,273.00 | 5,299.00 | 5,086.00 | 5,181.00 | 5,130.03 | -1.74% | 1,287 |
| Jun 4, 2025 | 5,400.00 | 5,400.00 | 5,251.00 | 5,273.00 | 5,221.13 | 0.11% | 515 |
| Jun 3, 2025 | 5,232.00 | 5,347.00 | 5,148.00 | 5,267.00 | 5,215.19 | 0.67% | 333 |
| May 29, 2025 | 5,263.00 | 5,348.00 | 5,118.00 | 5,232.00 | 5,180.53 | -0.59% | 2,279 |
| May 28, 2025 | 5,422.00 | 5,504.00 | 5,251.00 | 5,263.00 | 5,211.23 | -2.93% | 2,736 |
| May 27, 2025 | 5,374.00 | 5,510.00 | 5,350.00 | 5,422.00 | 5,368.66 | 0.89% | 938 |
| May 26, 2025 | 5,234.00 | 5,495.00 | 5,234.00 | 5,374.00 | 5,321.14 | 2.67% | 4,970 |
| May 25, 2025 | 5,153.00 | 5,349.00 | 5,153.00 | 5,234.00 | 5,182.51 | 1.57% | 367 |