Tigbur - Temporary Professional Personnel Ltd. (TLV:TIGBUR)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,182.00
+93.00 (1.53%)
At close: Jan 9, 2026
TLV:TIGBUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6,089.00 | 6,222.00 | 6,093.00 | 6,182.00 | 6,182.00 | 1.53% | 1,138 |
| Jan 8, 2026 | 6,000.00 | 6,187.00 | 5,950.00 | 6,089.00 | 6,089.00 | 1.48% | 10,153 |
| Jan 7, 2026 | 6,091.00 | 6,222.00 | 5,950.00 | 6,000.00 | 6,000.00 | -1.49% | 21,698 |
| Jan 6, 2026 | 6,099.00 | 6,180.00 | 6,001.00 | 6,091.00 | 6,091.00 | 0.03% | 25,615 |
| Jan 5, 2026 | 6,086.00 | 6,100.00 | 6,015.00 | 6,089.00 | 6,089.00 | 0.05% | 17,591 |
| Jan 1, 2026 | 5,929.00 | 6,100.00 | 5,937.00 | 6,086.00 | 6,086.00 | 2.65% | 5,264 |
| Dec 31, 2025 | 5,920.00 | 5,929.00 | 5,929.00 | 5,929.00 | 5,929.00 | 0.15% | 411 |
| Dec 30, 2025 | 5,879.00 | 5,929.00 | 5,919.00 | 5,920.00 | 5,920.00 | 0.70% | 141 |
| Dec 29, 2025 | 5,807.00 | 5,924.00 | 5,800.00 | 5,879.00 | 5,879.00 | 1.24% | 9,375 |
| Dec 28, 2025 | 5,813.00 | 5,998.00 | 5,800.00 | 5,807.00 | 5,807.00 | -0.10% | 14,464 |
| Dec 25, 2025 | 5,867.00 | 5,978.00 | 5,800.00 | 5,813.00 | 5,813.00 | -0.92% | 16,597 |
| Dec 24, 2025 | 5,729.00 | 5,994.00 | 5,729.00 | 5,867.00 | 5,867.00 | 2.41% | 2,404 |
| Dec 23, 2025 | 5,601.00 | 5,739.00 | 5,601.00 | 5,729.00 | 5,729.00 | 2.58% | 1,143 |
| Dec 22, 2025 | 5,657.00 | 5,800.00 | 5,509.00 | 5,585.00 | 5,585.00 | -1.27% | 3,667 |
| Dec 21, 2025 | 5,657.00 | 5,657.00 | 5,657.00 | 5,657.00 | 5,657.00 | 0.68% | 190 |
| Dec 18, 2025 | 5,619.00 | 5,619.00 | 5,619.00 | 5,619.00 | 5,619.00 | - | 52 |
| Dec 17, 2025 | 5,620.00 | 5,657.00 | 5,563.00 | 5,619.00 | 5,619.00 | -0.02% | 1,995 |
| Dec 16, 2025 | 5,653.00 | 5,657.00 | 5,525.00 | 5,620.00 | 5,620.00 | -0.58% | 638 |
| Dec 15, 2025 | 5,555.00 | 5,657.00 | 5,555.00 | 5,653.00 | 5,653.00 | 1.76% | 59 |
| Dec 14, 2025 | 5,602.00 | 5,602.00 | 5,481.00 | 5,555.00 | 5,555.00 | -0.84% | 256 |
| Dec 11, 2025 | 5,600.00 | 5,673.00 | 5,500.00 | 5,602.00 | 5,602.00 | 0.04% | 13,217 |
| Dec 10, 2025 | 5,549.00 | 5,647.00 | 5,520.00 | 5,600.00 | 5,600.00 | 0.92% | 8,814 |
| Dec 9, 2025 | 5,646.00 | 5,876.00 | 5,472.00 | 5,549.00 | 5,549.00 | -2.65% | 2,194 |
| Dec 8, 2025 | 5,672.00 | 5,704.00 | 5,699.00 | 5,700.00 | 5,646.34 | 0.49% | 1,278 |
| Dec 7, 2025 | 5,640.00 | 5,700.00 | 5,640.00 | 5,672.00 | 5,618.60 | 0.91% | 774 |
| Dec 4, 2025 | 5,503.00 | 5,690.00 | 5,503.00 | 5,621.00 | 5,568.08 | 2.14% | 80 |
| Dec 3, 2025 | 5,604.00 | 5,620.00 | 5,500.00 | 5,503.00 | 5,451.19 | -1.80% | 5,019 |
| Dec 2, 2025 | 5,602.00 | 5,726.00 | 5,577.00 | 5,604.00 | 5,551.24 | 0.04% | 7,782 |
| Dec 1, 2025 | 5,483.00 | 5,698.00 | 5,598.00 | 5,602.00 | 5,549.26 | 2.17% | 49,058 |
| Nov 30, 2025 | 5,387.00 | 5,764.00 | 5,408.00 | 5,483.00 | 5,431.38 | 1.78% | 4,886 |
| Nov 27, 2025 | 5,274.00 | 5,408.00 | 5,338.00 | 5,387.00 | 5,336.29 | 2.14% | 405 |
| Nov 26, 2025 | 5,379.00 | 5,514.00 | 5,248.00 | 5,274.00 | 5,224.35 | -1.95% | 113 |
| Nov 25, 2025 | 5,399.00 | 5,399.00 | 5,307.00 | 5,379.00 | 5,328.36 | -0.37% | 407 |
| Nov 24, 2025 | 5,559.00 | 5,697.00 | 5,398.00 | 5,399.00 | 5,348.17 | -2.88% | 3,334 |
| Nov 23, 2025 | 5,569.00 | 5,569.00 | 5,416.00 | 5,559.00 | 5,506.67 | -0.18% | 152 |
| Nov 20, 2025 | 5,579.00 | 5,633.00 | 5,404.00 | 5,569.00 | 5,516.57 | -0.18% | 71 |
| Nov 19, 2025 | 5,633.00 | 5,629.00 | 5,458.00 | 5,579.00 | 5,526.48 | -0.96% | 384 |
| Nov 18, 2025 | 5,555.00 | 5,659.00 | 5,628.00 | 5,633.00 | 5,579.97 | 1.40% | 750 |
| Nov 17, 2025 | 5,614.00 | 5,666.00 | 5,500.00 | 5,555.00 | 5,502.70 | -1.05% | 158 |
| Nov 16, 2025 | 5,616.00 | 5,666.00 | 5,598.00 | 5,614.00 | 5,561.15 | -0.04% | 42 |
| Nov 13, 2025 | 5,669.00 | 5,662.00 | 5,555.00 | 5,616.00 | 5,563.13 | -0.93% | 48 |
| Nov 12, 2025 | 5,569.00 | 5,675.00 | 5,667.00 | 5,669.00 | 5,615.63 | 1.80% | 49 |
| Nov 11, 2025 | 5,574.00 | 5,675.00 | 5,495.00 | 5,569.00 | 5,516.57 | -0.09% | 359 |
| Nov 10, 2025 | 5,615.00 | 5,677.00 | 5,505.00 | 5,574.00 | 5,521.53 | -0.73% | 324 |
| Nov 9, 2025 | 5,600.00 | 5,677.00 | 5,516.00 | 5,615.00 | 5,562.14 | 0.27% | 36 |
| Nov 6, 2025 | 5,600.00 | 5,683.00 | 5,600.00 | 5,600.00 | 5,547.28 | - | 1,963 |
| Nov 5, 2025 | 5,666.00 | 5,685.00 | 5,526.00 | 5,600.00 | 5,547.28 | -1.16% | 629 |
| Nov 4, 2025 | 5,758.00 | 5,758.00 | 5,647.00 | 5,666.00 | 5,612.66 | 1.40% | 69 |
| Nov 3, 2025 | 5,631.00 | 5,603.00 | 5,526.00 | 5,588.00 | 5,535.39 | -0.76% | 327 |
| Nov 2, 2025 | 5,752.00 | 5,752.00 | 5,600.00 | 5,631.00 | 5,577.99 | -2.10% | 4,030 |