Tigbur Group Ltd (TLV:TIGBUR)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,902.00
-86.00 (-1.44%)
Aug 3, 2026, 5:24 PM IDT
Tigbur Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5,988.00 | 5,988.00 | 5,902.00 | 5,902.00 | - | -1.44% | 280 |
| Jul 31, 2026 | 5,900.00 | 6,197.00 | 5,898.00 | 5,988.00 | 5,988.00 | 1.75% | 2,129 |
| Jul 30, 2026 | 5,846.00 | 5,885.00 | 5,765.00 | 5,885.00 | 5,885.00 | 0.67% | 3,094 |
| Jul 29, 2026 | 5,803.00 | 5,950.00 | 5,740.00 | 5,846.00 | 5,846.00 | 0.74% | 3,816 |
| Jul 28, 2026 | 5,819.00 | 5,907.00 | 5,523.00 | 5,803.00 | 5,803.00 | -0.27% | 27,223 |
| Jul 27, 2026 | 6,050.00 | 6,050.00 | 5,714.00 | 5,819.00 | 5,819.00 | -3.07% | 15,047 |
| Jul 24, 2026 | 6,051.00 | 6,146.00 | 5,799.00 | 6,003.00 | 6,003.00 | -0.79% | 5,731 |
| Jul 22, 2026 | 6,349.00 | 6,312.00 | 6,000.00 | 6,051.00 | 6,051.00 | -4.69% | 4,138 |
| Jul 21, 2026 | 6,475.00 | 6,505.00 | 6,211.00 | 6,349.00 | 6,349.00 | -1.95% | 6,487 |
| Jul 20, 2026 | 6,488.00 | 6,505.00 | 6,286.00 | 6,475.00 | 6,475.00 | -0.20% | 731 |
| Jul 17, 2026 | 6,375.00 | 6,489.00 | 6,487.00 | 6,488.00 | 6,488.00 | 1.77% | 113 |
| Jul 16, 2026 | 6,237.00 | 6,484.00 | 6,359.00 | 6,375.00 | 6,375.00 | 2.21% | 279 |
| Jul 15, 2026 | 6,239.00 | 6,448.00 | 6,197.00 | 6,237.00 | 6,237.00 | -0.03% | 2,433 |
| Jul 14, 2026 | 6,313.00 | 6,451.00 | 5,800.00 | 6,239.00 | 6,239.00 | -1.17% | 5,317 |
| Jul 13, 2026 | 6,174.00 | 6,400.00 | 6,118.00 | 6,313.00 | 6,313.00 | 2.25% | 487 |
| Jul 10, 2026 | 6,243.00 | 6,423.00 | 6,118.00 | 6,174.00 | 6,174.00 | -1.11% | 6,707 |
| Jul 9, 2026 | 6,152.00 | 6,298.00 | 6,207.00 | 6,243.00 | 6,243.00 | 1.48% | 418 |
| Jul 8, 2026 | 6,056.00 | 6,152.00 | 6,152.00 | 6,152.00 | 6,152.00 | 1.59% | 375 |
| Jul 7, 2026 | 6,036.00 | 6,110.00 | 5,938.00 | 6,056.00 | 6,056.00 | 0.33% | 402 |
| Jul 6, 2026 | 6,270.00 | 6,270.00 | 5,899.00 | 6,036.00 | 6,036.00 | -3.73% | 5,886 |
| Jul 3, 2026 | 6,339.00 | 6,339.00 | 5,989.00 | 6,270.00 | 6,270.00 | -1.09% | 1,419 |
| Jul 2, 2026 | 6,490.00 | 6,458.00 | 6,230.00 | 6,339.00 | 6,339.00 | -2.33% | 1,085 |
| Jul 1, 2026 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | - | 213 |
| Jun 30, 2026 | 6,410.00 | 6,501.00 | 6,410.00 | 6,490.00 | 6,490.00 | 1.25% | 690 |
| Jun 29, 2026 | 6,071.00 | 6,524.00 | 6,092.00 | 6,410.00 | 6,410.00 | 5.58% | 6,965 |
| Jun 26, 2026 | 6,256.00 | 6,444.00 | 5,800.00 | 6,071.00 | 6,071.00 | -2.96% | 8,164 |
| Jun 25, 2026 | 6,162.00 | 6,286.00 | 6,161.00 | 6,256.00 | 6,256.00 | 1.53% | 913 |
| Jun 24, 2026 | 6,122.00 | 6,306.00 | 5,795.00 | 6,162.00 | 6,162.00 | 0.65% | 107,716 |
| 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 |