Tigbur Group Ltd (TLV:TIGBUR)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,482.00
+111.00 (2.07%)
Aug 21, 2026, 1:44 PM IDT
Tigbur Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,371.00 | 5,482.00 | 5,282.00 | 5,302.00 | 5,302.00 | -1.28% | 467 |
| Aug 20, 2026 | 5,288.00 | 5,555.00 | 5,209.00 | 5,371.00 | 5,371.00 | 1.57% | 4,804 |
| Aug 19, 2026 | 5,272.00 | 5,320.00 | 5,186.00 | 5,288.00 | 5,288.00 | 0.30% | 2,649 |
| Aug 18, 2026 | 5,357.00 | 5,449.00 | 5,188.00 | 5,272.00 | 5,272.00 | -1.59% | 1,849 |
| Aug 17, 2026 | 5,498.00 | 5,498.00 | 5,340.00 | 5,357.00 | 5,357.00 | -2.56% | 6,077 |
| Aug 14, 2026 | 5,468.00 | 5,554.00 | 5,459.00 | 5,498.00 | 5,498.00 | 0.55% | 2,110 |
| Aug 13, 2026 | 5,334.00 | 5,546.00 | 5,334.00 | 5,468.00 | 5,468.00 | 2.51% | 2,043 |
| Aug 12, 2026 | 5,585.00 | 5,668.00 | 5,295.00 | 5,334.00 | 5,334.00 | -4.36% | 14,954 |
| Aug 11, 2026 | 5,954.00 | 5,954.00 | 5,576.00 | 5,577.00 | 5,577.00 | -6.33% | 17,317 |
| Aug 10, 2026 | 5,978.00 | 5,978.00 | 5,885.00 | 5,954.00 | 5,954.00 | -0.40% | 354 |
| Aug 7, 2026 | 5,963.00 | 5,980.00 | 5,963.00 | 5,978.00 | 5,978.00 | 0.25% | 528 |
| Aug 6, 2026 | 5,726.00 | 5,963.00 | 5,750.00 | 5,963.00 | 5,963.00 | 4.14% | 3,993 |
| Aug 5, 2026 | 5,798.00 | 5,801.00 | 5,690.00 | 5,726.00 | 5,726.00 | -1.24% | 2,780 |
| Aug 4, 2026 | 5,902.00 | 5,842.00 | 5,780.00 | 5,798.00 | 5,798.00 | -1.76% | 514 |
| Aug 3, 2026 | 5,988.00 | 5,951.00 | 5,800.00 | 5,902.00 | 5,902.00 | -1.44% | 660 |
| 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 |