Tigbur Group Ltd (TLV:TIGBUR)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,350.00
+149.00 (2.86%)
Oct 23, 2026, 1:44 PM IDT
Tigbur Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,201.00 | 5,350.00 | 5,156.00 | 5,350.00 | - | 2.88% | 376 |
| Oct 22, 2026 | 5,184.00 | 5,200.00 | 5,184.00 | 5,200.00 | - | 0.31% | 47 |
| Oct 21, 2026 | 5,278.00 | 5,368.00 | 5,064.00 | 5,184.00 | 5,184.00 | -1.78% | 3,793 |
| Oct 20, 2026 | 5,199.00 | 5,300.00 | 5,089.00 | 5,278.00 | 5,278.00 | 1.52% | 3,297 |
| Oct 19, 2026 | 5,203.00 | 5,203.00 | 5,164.00 | 5,199.00 | 5,199.00 | -0.08% | 933 |
| Oct 16, 2026 | 5,080.00 | 5,330.00 | 5,161.00 | 5,203.00 | 5,203.00 | 2.42% | 658 |
| Oct 15, 2026 | 4,996.00 | 5,136.00 | 4,924.00 | 5,080.00 | 5,080.00 | 1.68% | 7,215 |
| Oct 14, 2026 | 5,136.00 | 5,136.00 | 4,862.00 | 4,996.00 | 4,996.00 | -0.95% | 321 |
| Oct 13, 2026 | 4,984.00 | 5,074.00 | 4,969.00 | 5,044.00 | 5,044.00 | 1.20% | 3,485 |
| Oct 12, 2026 | 4,975.00 | 5,054.00 | 4,894.00 | 4,984.00 | 4,984.00 | 0.18% | 2,037 |
| Oct 9, 2026 | 4,999.00 | 5,111.00 | 4,918.00 | 4,975.00 | 4,975.00 | -0.48% | 343 |
| Oct 8, 2026 | 5,188.00 | 5,257.00 | 4,971.00 | 4,999.00 | 4,999.00 | -3.64% | 4,836 |
| Oct 7, 2026 | 5,227.00 | 5,273.00 | 5,025.00 | 5,188.00 | 5,188.00 | -0.75% | 6,984 |
| Oct 6, 2026 | 5,232.00 | 5,227.00 | 5,227.00 | 5,227.00 | 5,227.00 | -0.10% | 139 |
| Oct 5, 2026 | 5,314.00 | 5,299.00 | 5,228.00 | 5,232.00 | 5,232.00 | -1.54% | 164 |
| Oct 1, 2026 | 5,314.00 | 5,314.00 | 5,314.00 | 5,314.00 | 5,314.00 | - | 32 |
| Sep 30, 2026 | 5,279.00 | 5,335.00 | 5,231.00 | 5,314.00 | 5,314.00 | 0.66% | 1,981 |
| Sep 29, 2026 | 5,236.00 | 5,324.00 | 5,235.00 | 5,279.00 | 5,279.00 | 0.82% | 2,387 |
| Sep 28, 2026 | 5,238.00 | 5,249.00 | 5,200.00 | 5,236.00 | 5,236.00 | -0.04% | 326 |
| Sep 24, 2026 | 5,238.00 | 5,249.00 | 5,219.00 | 5,238.00 | 5,238.00 | - | 925 |
| Sep 23, 2026 | 5,241.00 | 5,248.00 | 5,200.00 | 5,238.00 | 5,238.00 | -0.06% | 738 |
| Sep 22, 2026 | 5,249.00 | 5,249.00 | 5,155.00 | 5,241.00 | 5,241.00 | - | 755 |
| Sep 17, 2026 | 5,146.00 | 5,296.00 | 5,208.00 | 5,241.00 | 5,241.00 | 1.85% | 1,010 |
| Sep 16, 2026 | 5,022.00 | 5,211.00 | 4,975.00 | 5,146.00 | 5,146.00 | 2.47% | 1,125 |
| Sep 15, 2026 | 5,036.00 | 5,036.00 | 4,953.00 | 5,022.00 | 5,022.00 | -0.28% | 2,048 |
| Sep 14, 2026 | 4,961.00 | 5,099.00 | 4,954.00 | 5,036.00 | 5,036.00 | 1.51% | 1,337 |
| Sep 10, 2026 | 4,975.00 | 4,986.00 | 4,921.00 | 4,961.00 | 4,961.00 | -0.29% | 655 |
| Sep 9, 2026 | 5,000.00 | 5,298.00 | 4,969.00 | 5,029.00 | 4,975.41 | -0.36% | 2,890 |
| Sep 8, 2026 | 5,050.00 | 5,050.00 | 5,047.00 | 5,047.00 | 4,993.22 | - | 1,088 |
| Sep 7, 2026 | 5,052.00 | 5,053.00 | 4,989.00 | 5,047.00 | 4,993.22 | -0.10% | 1,940 |
| Sep 4, 2026 | 5,041.00 | 5,078.00 | 5,041.00 | 5,052.00 | 4,998.16 | 0.22% | 633 |
| Sep 3, 2026 | 5,125.00 | 5,125.00 | 5,031.00 | 5,041.00 | 4,987.28 | -1.64% | 2,106 |
| Sep 2, 2026 | 5,231.00 | 5,231.00 | 5,100.00 | 5,125.00 | 5,070.39 | -2.03% | 7,634 |
| Sep 1, 2026 | 5,318.00 | 5,378.00 | 5,180.00 | 5,231.00 | 5,175.26 | -1.64% | 2,954 |
| Aug 31, 2026 | 5,310.00 | 5,340.00 | 5,289.00 | 5,318.00 | 5,261.33 | 0.15% | 2,462 |
| Aug 28, 2026 | 5,273.00 | 5,350.00 | 5,295.00 | 5,310.00 | 5,253.41 | 0.70% | 3,541 |
| Aug 27, 2026 | 5,099.00 | 5,353.00 | 4,857.00 | 5,273.00 | 5,216.81 | 3.41% | 5,377 |
| Aug 26, 2026 | 5,231.00 | 5,231.00 | 5,007.00 | 5,099.00 | 5,044.66 | -2.52% | 31,429 |
| Aug 25, 2026 | 5,265.00 | 5,265.00 | 5,186.00 | 5,231.00 | 5,175.26 | -0.65% | 252 |
| Aug 24, 2026 | 5,302.00 | 5,302.00 | 5,225.00 | 5,265.00 | 5,208.89 | -0.70% | 4,375 |
| Aug 21, 2026 | 5,371.00 | 5,482.00 | 5,282.00 | 5,302.00 | 5,245.50 | -1.28% | 467 |
| Aug 20, 2026 | 5,288.00 | 5,555.00 | 5,209.00 | 5,371.00 | 5,313.76 | 1.57% | 4,804 |
| Aug 19, 2026 | 5,272.00 | 5,320.00 | 5,186.00 | 5,288.00 | 5,231.65 | 0.30% | 2,649 |
| Aug 18, 2026 | 5,357.00 | 5,449.00 | 5,188.00 | 5,272.00 | 5,215.82 | -1.59% | 1,849 |
| Aug 17, 2026 | 5,498.00 | 5,498.00 | 5,340.00 | 5,357.00 | 5,299.91 | -2.56% | 6,077 |
| Aug 14, 2026 | 5,468.00 | 5,554.00 | 5,459.00 | 5,498.00 | 5,439.41 | 0.55% | 2,110 |
| Aug 13, 2026 | 5,334.00 | 5,546.00 | 5,334.00 | 5,468.00 | 5,409.73 | 2.51% | 2,043 |
| Aug 12, 2026 | 5,585.00 | 5,668.00 | 5,295.00 | 5,334.00 | 5,277.16 | -4.36% | 14,954 |
| Aug 11, 2026 | 5,954.00 | 5,954.00 | 5,576.00 | 5,577.00 | 5,517.57 | -6.33% | 17,317 |
| Aug 10, 2026 | 5,978.00 | 5,978.00 | 5,885.00 | 5,954.00 | 5,890.55 | -0.40% | 354 |