Tigbur Group Ltd (TLV:TIGBUR)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,122.00
-158.00 (-2.52%)
Jun 23, 2026, 5:24 PM IDT
Tigbur Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 6,186.00 | 6,300.00 | 5,981.00 | 6,122.00 | 6,122.00 | -2.52% | 13,496 |
| Jun 22, 2026 | 6,294.00 | 6,546.00 | 5,985.00 | 6,280.00 | 6,280.00 | -0.22% | 10,170 |
| Jun 19, 2026 | 6,445.00 | 6,607.00 | 6,180.00 | 6,294.00 | 6,294.00 | -2.34% | 3,040 |
| Jun 18, 2026 | 6,551.00 | 6,677.00 | 6,308.00 | 6,445.00 | 6,445.00 | -1.62% | 36,735 |
| Jun 17, 2026 | 6,613.00 | 6,648.00 | 6,492.00 | 6,551.00 | 6,551.00 | -0.94% | 1,001 |
| Jun 16, 2026 | 6,578.00 | 6,897.00 | 6,300.00 | 6,613.00 | 6,613.00 | 0.53% | 2,101 |
| Jun 15, 2026 | 6,562.00 | 6,740.00 | 6,375.00 | 6,578.00 | 6,578.00 | 0.24% | 2,015 |
| Jun 12, 2026 | 6,510.00 | 6,760.00 | 6,441.00 | 6,562.00 | 6,562.00 | 0.80% | 2,513 |
| Jun 11, 2026 | 6,291.00 | 6,567.00 | 6,290.00 | 6,510.00 | 6,510.00 | 3.48% | 1,943 |
| Jun 10, 2026 | 6,353.00 | 6,366.00 | 6,247.00 | 6,291.00 | 6,291.00 | -0.97% | 627 |
| Jun 9, 2026 | 6,391.00 | 6,489.00 | 6,283.00 | 6,397.00 | 6,352.81 | 0.09% | 2,572 |
| Jun 8, 2026 | 6,354.00 | 6,401.00 | 6,115.00 | 6,391.00 | 6,346.85 | 0.58% | 2,619 |
| Jun 5, 2026 | 6,321.00 | 6,566.00 | 6,321.00 | 6,354.00 | 6,310.11 | 0.52% | 17,424 |
| Jun 4, 2026 | 6,417.00 | 6,596.00 | 6,101.00 | 6,321.00 | 6,277.34 | -1.50% | 1,011 |
| Jun 3, 2026 | 6,430.00 | 6,500.00 | 6,347.00 | 6,417.00 | 6,372.67 | -0.20% | 4,088 |
| Jun 2, 2026 | 6,334.00 | 6,587.00 | 6,295.00 | 6,430.00 | 6,385.58 | 1.52% | 1,193 |
| Jun 1, 2026 | 6,654.00 | 6,900.00 | 6,263.00 | 6,334.00 | 6,290.25 | -4.81% | 19,527 |
| May 29, 2026 | 6,863.00 | 6,980.00 | 6,600.00 | 6,654.00 | 6,608.04 | -3.05% | 1,612 |
| May 28, 2026 | 6,944.00 | 7,150.00 | 6,676.00 | 6,863.00 | 6,815.59 | -1.17% | 864 |
| May 27, 2026 | 6,989.00 | 7,090.00 | 6,775.00 | 6,944.00 | 6,896.03 | -0.64% | 2,559 |
| May 26, 2026 | 7,001.00 | 7,053.00 | 6,885.00 | 6,989.00 | 6,940.72 | -0.17% | 1,349 |
| May 25, 2026 | 6,950.00 | 7,050.00 | 6,796.00 | 7,001.00 | 6,952.64 | 1.80% | 2,817 |
| May 20, 2026 | 6,809.00 | 6,946.00 | 6,659.00 | 6,877.00 | 6,829.50 | 1.00% | 2,306 |
| May 19, 2026 | 6,801.00 | 6,899.00 | 6,689.00 | 6,809.00 | 6,761.97 | 0.12% | 4,128 |
| May 18, 2026 | 6,832.00 | 6,932.00 | 6,690.00 | 6,801.00 | 6,754.02 | -0.45% | 2,701 |
| May 15, 2026 | 6,813.00 | 6,894.00 | 6,704.00 | 6,832.00 | 6,784.81 | 0.28% | 1,150 |
| May 14, 2026 | 6,749.00 | 6,830.00 | 6,615.00 | 6,813.00 | 6,765.94 | 0.95% | 1,640 |
| May 13, 2026 | 6,865.00 | 6,865.00 | 6,628.00 | 6,749.00 | 6,702.38 | -1.69% | 5,089 |
| May 12, 2026 | 6,853.00 | 6,916.00 | 6,738.00 | 6,865.00 | 6,817.58 | 0.18% | 1,145 |
| May 11, 2026 | 6,896.00 | 6,979.00 | 6,750.00 | 6,853.00 | 6,805.66 | -0.62% | 3,511 |
| May 8, 2026 | 6,811.00 | 6,999.00 | 6,787.00 | 6,896.00 | 6,848.36 | 1.25% | 4,665 |
| May 7, 2026 | 6,949.00 | 7,060.00 | 6,800.00 | 6,811.00 | 6,763.95 | -1.99% | 5,829 |
| May 6, 2026 | 6,924.00 | 6,950.00 | 6,835.00 | 6,949.00 | 6,901.00 | 0.36% | 5,315 |
| May 5, 2026 | 6,825.00 | 7,099.00 | 6,825.00 | 6,924.00 | 6,876.17 | 2.41% | 113,255 |
| May 4, 2026 | 6,820.00 | 6,826.00 | 6,700.00 | 6,761.00 | 6,714.30 | -0.95% | 5,474 |
| May 1, 2026 | 6,882.00 | 7,050.00 | 6,777.00 | 6,826.00 | 6,778.85 | -0.81% | 1,298 |
| Apr 30, 2026 | 6,810.00 | 6,918.00 | 6,810.00 | 6,882.00 | 6,834.46 | 1.06% | 331 |
| Apr 29, 2026 | 6,656.00 | 6,974.00 | 6,561.00 | 6,810.00 | 6,762.96 | 2.31% | 1,800 |
| Apr 28, 2026 | 6,734.00 | 6,806.00 | 6,380.00 | 6,656.00 | 6,610.02 | -1.16% | 2,070 |
| Apr 27, 2026 | 6,855.00 | 6,780.00 | 6,542.00 | 6,734.00 | 6,687.48 | -1.77% | 570 |
| Apr 24, 2026 | 6,906.00 | 6,906.00 | 6,836.00 | 6,855.00 | 6,807.65 | -0.74% | 203 |
| Apr 23, 2026 | 6,974.00 | 7,089.00 | 6,886.00 | 6,906.00 | 6,858.30 | -0.98% | 1,557 |
| Apr 20, 2026 | 6,943.00 | 6,999.00 | 6,826.00 | 6,974.00 | 6,925.83 | 0.45% | 1,178 |
| Apr 17, 2026 | 6,858.00 | 6,990.00 | 6,858.00 | 6,943.00 | 6,895.04 | 1.24% | 888 |
| Apr 16, 2026 | 6,821.00 | 7,156.00 | 6,750.00 | 6,858.00 | 6,810.63 | 0.54% | 155 |
| Apr 15, 2026 | 6,937.00 | 7,200.00 | 6,789.00 | 6,821.00 | 6,773.88 | -1.67% | 911 |
| Apr 14, 2026 | 6,644.00 | 7,109.00 | 6,644.00 | 6,937.00 | 6,889.08 | 4.41% | 2,029 |
| Apr 13, 2026 | 6,631.00 | 6,786.00 | 6,541.00 | 6,644.00 | 6,598.10 | 0.20% | 1,538 |
| Apr 10, 2026 | 6,338.00 | 6,782.00 | 6,321.00 | 6,631.00 | 6,585.19 | 4.62% | 4,288 |
| Apr 9, 2026 | 6,384.00 | 6,639.00 | 6,281.00 | 6,373.00 | 6,294.44 | -0.17% | 15,241 |