Tigbur Group Ltd (TLV:TIGBUR)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,921.00
-40.00 (-0.81%)
Sep 10, 2026, 5:24 PM IDT
Tigbur Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 5,963.00 | 5,980.00 | 5,963.00 | 5,978.00 | 5,914.30 | 0.25% | 528 |
| Aug 6, 2026 | 5,726.00 | 5,963.00 | 5,750.00 | 5,963.00 | 5,899.46 | 4.14% | 3,993 |
| Aug 5, 2026 | 5,798.00 | 5,801.00 | 5,690.00 | 5,726.00 | 5,664.98 | -1.24% | 2,780 |
| Aug 4, 2026 | 5,902.00 | 5,842.00 | 5,780.00 | 5,798.00 | 5,736.21 | -1.76% | 514 |
| Aug 3, 2026 | 5,988.00 | 5,951.00 | 5,800.00 | 5,902.00 | 5,839.11 | -1.44% | 660 |
| Jul 31, 2026 | 5,900.00 | 6,197.00 | 5,898.00 | 5,988.00 | 5,924.19 | 1.75% | 2,129 |
| Jul 30, 2026 | 5,846.00 | 5,885.00 | 5,765.00 | 5,885.00 | 5,822.29 | 0.67% | 3,094 |
| Jul 29, 2026 | 5,803.00 | 5,950.00 | 5,740.00 | 5,846.00 | 5,783.70 | 0.74% | 3,816 |
| Jul 28, 2026 | 5,819.00 | 5,907.00 | 5,523.00 | 5,803.00 | 5,741.16 | -0.27% | 27,223 |
| Jul 27, 2026 | 6,050.00 | 6,050.00 | 5,714.00 | 5,819.00 | 5,756.99 | -3.07% | 15,047 |
| Jul 24, 2026 | 6,051.00 | 6,146.00 | 5,799.00 | 6,003.00 | 5,939.03 | -0.79% | 5,731 |
| Jul 22, 2026 | 6,349.00 | 6,312.00 | 6,000.00 | 6,051.00 | 5,986.52 | -4.69% | 4,138 |
| Jul 21, 2026 | 6,475.00 | 6,505.00 | 6,211.00 | 6,349.00 | 6,281.34 | -1.95% | 6,487 |
| Jul 20, 2026 | 6,488.00 | 6,505.00 | 6,286.00 | 6,475.00 | 6,406.00 | -0.20% | 731 |
| Jul 17, 2026 | 6,375.00 | 6,489.00 | 6,487.00 | 6,488.00 | 6,418.86 | 1.77% | 113 |
| Jul 16, 2026 | 6,237.00 | 6,484.00 | 6,359.00 | 6,375.00 | 6,307.07 | 2.21% | 279 |
| Jul 15, 2026 | 6,239.00 | 6,448.00 | 6,197.00 | 6,237.00 | 6,170.54 | -0.03% | 2,433 |
| Jul 14, 2026 | 6,313.00 | 6,451.00 | 5,800.00 | 6,239.00 | 6,172.51 | -1.17% | 5,317 |
| Jul 13, 2026 | 6,174.00 | 6,400.00 | 6,118.00 | 6,313.00 | 6,245.73 | 2.25% | 487 |
| Jul 10, 2026 | 6,243.00 | 6,423.00 | 6,118.00 | 6,174.00 | 6,108.21 | -1.11% | 6,707 |
| Jul 9, 2026 | 6,152.00 | 6,298.00 | 6,207.00 | 6,243.00 | 6,176.47 | 1.48% | 418 |
| Jul 8, 2026 | 6,056.00 | 6,152.00 | 6,152.00 | 6,152.00 | 6,086.44 | 1.59% | 375 |
| Jul 7, 2026 | 6,036.00 | 6,110.00 | 5,938.00 | 6,056.00 | 5,991.47 | 0.33% | 402 |
| Jul 6, 2026 | 6,270.00 | 6,270.00 | 5,899.00 | 6,036.00 | 5,971.68 | -3.73% | 5,886 |
| Jul 3, 2026 | 6,339.00 | 6,339.00 | 5,989.00 | 6,270.00 | 6,203.18 | -1.09% | 1,419 |
| Jul 2, 2026 | 6,490.00 | 6,458.00 | 6,230.00 | 6,339.00 | 6,271.45 | -2.33% | 1,085 |