Tigbur - Temporary Professional Personnel Ltd. (TLV:TIGBUR)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,387.00
+113.00 (2.14%)
At close: Nov 27, 2025
TLV:TIGBUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 5,274.00 | 5,408.00 | 5,338.00 | 5,387.00 | 5,387.00 | 2.14% | 405 |
| Nov 26, 2025 | 5,379.00 | 5,514.00 | 5,248.00 | 5,274.00 | 5,274.00 | -1.95% | 113 |
| Nov 25, 2025 | 5,399.00 | 5,399.00 | 5,307.00 | 5,379.00 | 5,379.00 | -0.37% | 407 |
| Nov 24, 2025 | 5,559.00 | 5,697.00 | 5,398.00 | 5,399.00 | 5,399.00 | -2.88% | 3,334 |
| Nov 23, 2025 | 5,569.00 | 5,569.00 | 5,416.00 | 5,559.00 | 5,559.00 | -0.18% | 152 |
| Nov 20, 2025 | 5,579.00 | 5,633.00 | 5,404.00 | 5,569.00 | 5,569.00 | -0.18% | 71 |
| Nov 19, 2025 | 5,633.00 | 5,629.00 | 5,458.00 | 5,579.00 | 5,579.00 | -0.96% | 384 |
| Nov 18, 2025 | 5,555.00 | 5,659.00 | 5,628.00 | 5,633.00 | 5,633.00 | 1.40% | 750 |
| Nov 17, 2025 | 5,614.00 | 5,666.00 | 5,500.00 | 5,555.00 | 5,555.00 | -1.05% | 158 |
| Nov 16, 2025 | 5,616.00 | 5,666.00 | 5,598.00 | 5,614.00 | 5,614.00 | -0.04% | 42 |
| Nov 13, 2025 | 5,669.00 | 5,662.00 | 5,555.00 | 5,616.00 | 5,616.00 | -0.93% | 48 |
| Nov 12, 2025 | 5,569.00 | 5,675.00 | 5,667.00 | 5,669.00 | 5,669.00 | 1.80% | 49 |
| Nov 11, 2025 | 5,574.00 | 5,675.00 | 5,495.00 | 5,569.00 | 5,569.00 | -0.09% | 359 |
| Nov 10, 2025 | 5,615.00 | 5,677.00 | 5,505.00 | 5,574.00 | 5,574.00 | -0.73% | 324 |
| Nov 9, 2025 | 5,600.00 | 5,677.00 | 5,516.00 | 5,615.00 | 5,615.00 | 0.27% | 36 |
| Nov 6, 2025 | 5,600.00 | 5,683.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 1,963 |
| Nov 5, 2025 | 5,666.00 | 5,685.00 | 5,526.00 | 5,600.00 | 5,600.00 | -1.16% | 629 |
| Nov 4, 2025 | 5,758.00 | 5,758.00 | 5,647.00 | 5,666.00 | 5,666.00 | 1.40% | 69 |
| Nov 3, 2025 | 5,631.00 | 5,603.00 | 5,526.00 | 5,588.00 | 5,588.00 | -0.76% | 327 |
| Nov 2, 2025 | 5,752.00 | 5,752.00 | 5,600.00 | 5,631.00 | 5,631.00 | -2.10% | 4,030 |
| Oct 30, 2025 | 5,727.00 | 5,788.00 | 5,685.00 | 5,752.00 | 5,752.00 | 0.44% | 856 |
| Oct 29, 2025 | 5,616.00 | 5,799.00 | 5,278.00 | 5,727.00 | 5,727.00 | 1.98% | 39,512 |
| Oct 28, 2025 | 6,058.00 | 5,938.00 | 5,517.00 | 5,616.00 | 5,616.00 | -7.30% | 3,485 |
| Oct 27, 2025 | 6,107.00 | 6,120.00 | 5,829.00 | 6,058.00 | 6,058.00 | -0.80% | 846 |
| Oct 26, 2025 | 5,900.00 | 6,119.00 | 5,991.00 | 6,107.00 | 6,107.00 | 3.51% | 2,367 |
| Oct 23, 2025 | 5,798.00 | 5,989.00 | 5,779.00 | 5,900.00 | 5,900.00 | 1.76% | 3,742 |
| Oct 22, 2025 | 5,708.00 | 6,000.00 | 5,708.00 | 5,798.00 | 5,798.00 | 1.58% | 9,215 |
| Oct 21, 2025 | 5,601.00 | 6,000.00 | 5,614.00 | 5,708.00 | 5,708.00 | 1.91% | 2,142 |
| Oct 20, 2025 | 5,723.00 | 5,823.00 | 5,556.00 | 5,601.00 | 5,601.00 | -2.13% | 7,203 |
| Oct 19, 2025 | 5,850.00 | 5,850.00 | 5,640.00 | 5,723.00 | 5,723.00 | -1.24% | 195 |
| Oct 16, 2025 | 5,789.00 | 5,914.00 | 5,786.00 | 5,795.00 | 5,795.00 | 0.10% | 2,611 |
| Oct 15, 2025 | 5,850.00 | 5,790.00 | 5,789.00 | 5,789.00 | 5,789.00 | -1.04% | 534 |
| Oct 12, 2025 | 5,681.00 | 5,950.00 | 5,681.00 | 5,850.00 | 5,850.00 | 2.97% | 2,200 |
| Oct 9, 2025 | 5,742.00 | 5,800.00 | 5,577.00 | 5,681.00 | 5,681.00 | -1.06% | 817 |
| Oct 8, 2025 | 5,745.00 | 5,754.00 | 5,522.00 | 5,742.00 | 5,742.00 | -0.05% | 785 |
| 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 | 5,646.00 | 5,670.00 | 5,670.00 | 0.93% | 2,695 |
| Sep 29, 2025 | 5,526.00 | 5,700.00 | 5,554.00 | 5,618.00 | 5,618.00 | 1.66% | 20,828 |
| Sep 28, 2025 | 5,355.00 | 5,594.00 | 5,500.00 | 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 | 5,349.00 | 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 | 5,490.00 | 5,374.00 | 5,486.00 | 5,486.00 | -0.58% | 4,571 |
| Sep 9, 2025 | 5,522.00 | 5,518.00 | 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 |