Tigbur Group Ltd (TLV:TIGBUR)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,813.00
+64.00 (0.95%)
May 14, 2026, 5:24 PM IDT
Tigbur Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6,749.00 | 6,830.00 | 6,749.00 | 6,830.00 | - | 1.20% | 71 |
| May 13, 2026 | 6,865.00 | 6,865.00 | 6,628.00 | 6,749.00 | 6,749.00 | -1.69% | 5,089 |
| May 12, 2026 | 6,853.00 | 6,916.00 | 6,738.00 | 6,865.00 | 6,865.00 | 0.18% | 1,145 |
| May 11, 2026 | 6,896.00 | 6,979.00 | 6,750.00 | 6,853.00 | 6,853.00 | -0.62% | 3,511 |
| May 8, 2026 | 6,811.00 | 6,999.00 | 6,787.00 | 6,896.00 | 6,896.00 | 1.25% | 4,665 |
| May 7, 2026 | 6,949.00 | 7,060.00 | 6,800.00 | 6,811.00 | 6,811.00 | -1.99% | 5,829 |
| May 6, 2026 | 6,924.00 | 6,950.00 | 6,835.00 | 6,949.00 | 6,949.00 | 0.36% | 5,315 |
| May 5, 2026 | 6,825.00 | 7,099.00 | 6,825.00 | 6,924.00 | 6,924.00 | 2.41% | 113,255 |
| May 4, 2026 | 6,820.00 | 6,826.00 | 6,700.00 | 6,761.00 | 6,761.00 | -0.95% | 5,474 |
| May 1, 2026 | 6,882.00 | 7,050.00 | 6,777.00 | 6,826.00 | 6,826.00 | -0.81% | 1,298 |
| Apr 30, 2026 | 6,810.00 | 6,918.00 | 6,810.00 | 6,882.00 | 6,882.00 | 1.06% | 331 |
| Apr 29, 2026 | 6,656.00 | 6,974.00 | 6,561.00 | 6,810.00 | 6,810.00 | 2.31% | 1,800 |
| Apr 28, 2026 | 6,734.00 | 6,806.00 | 6,380.00 | 6,656.00 | 6,656.00 | -1.16% | 2,070 |
| Apr 27, 2026 | 6,855.00 | 6,780.00 | 6,542.00 | 6,734.00 | 6,734.00 | -1.77% | 570 |
| Apr 24, 2026 | 6,906.00 | 6,906.00 | 6,836.00 | 6,855.00 | 6,855.00 | -0.74% | 203 |
| Apr 23, 2026 | 6,974.00 | 7,089.00 | 6,886.00 | 6,906.00 | 6,906.00 | -0.98% | 1,557 |
| Apr 20, 2026 | 6,943.00 | 6,999.00 | 6,826.00 | 6,974.00 | 6,974.00 | 0.45% | 1,178 |
| Apr 17, 2026 | 6,858.00 | 6,990.00 | 6,858.00 | 6,943.00 | 6,943.00 | 1.24% | 888 |
| Apr 16, 2026 | 6,821.00 | 7,156.00 | 6,750.00 | 6,858.00 | 6,858.00 | 0.54% | 155 |
| Apr 15, 2026 | 6,937.00 | 7,200.00 | 6,789.00 | 6,821.00 | 6,821.00 | -1.67% | 911 |
| Apr 14, 2026 | 6,644.00 | 7,109.00 | 6,644.00 | 6,937.00 | 6,937.00 | 4.41% | 2,029 |
| Apr 13, 2026 | 6,631.00 | 6,786.00 | 6,541.00 | 6,644.00 | 6,644.00 | 0.20% | 1,538 |
| Apr 10, 2026 | 6,338.00 | 6,782.00 | 6,321.00 | 6,631.00 | 6,631.00 | 4.05% | 4,288 |
| Apr 9, 2026 | 6,384.00 | 6,639.00 | 6,281.00 | 6,373.00 | 6,338.22 | -0.17% | 15,241 |
| Apr 6, 2026 | 6,611.00 | 6,900.00 | 6,067.00 | 6,384.00 | 6,349.16 | -3.43% | 6,192 |
| Apr 3, 2026 | 6,587.00 | 6,887.00 | 6,578.00 | 6,611.00 | 6,574.92 | 0.36% | 959 |
| Mar 31, 2026 | 6,701.00 | 6,899.00 | 6,300.00 | 6,587.00 | 6,551.05 | -1.70% | 4,445 |
| Mar 30, 2026 | 6,763.00 | 6,899.00 | 6,500.00 | 6,701.00 | 6,664.43 | -0.92% | 6,538 |
| Mar 27, 2026 | 6,884.00 | 6,899.00 | 6,720.00 | 6,763.00 | 6,726.09 | -1.76% | 2,439 |
| Mar 26, 2026 | 6,836.00 | 6,900.00 | 6,809.00 | 6,884.00 | 6,846.43 | 0.70% | 1,686 |
| Mar 25, 2026 | 6,836.00 | 6,847.00 | 6,777.00 | 6,836.00 | 6,798.69 | - | 143 |
| Mar 24, 2026 | 6,885.00 | 6,947.00 | 6,738.00 | 6,836.00 | 6,798.69 | -0.71% | 2,325 |
| Mar 23, 2026 | 6,881.00 | 7,179.00 | 6,689.00 | 6,885.00 | 6,847.43 | 0.06% | 5,744 |
| Mar 20, 2026 | 6,793.00 | 6,945.00 | 6,800.00 | 6,881.00 | 6,843.45 | 1.30% | 1,011 |
| Mar 19, 2026 | 6,711.00 | 6,979.00 | 6,750.00 | 6,793.00 | 6,755.93 | 1.22% | 2,277 |
| Mar 18, 2026 | 6,900.00 | 6,998.00 | 6,155.00 | 6,711.00 | 6,674.38 | -2.74% | 23,907 |
| Mar 17, 2026 | 6,862.00 | 6,999.00 | 6,899.00 | 6,900.00 | 6,862.34 | 0.55% | 1,019 |
| Mar 16, 2026 | 6,889.00 | 6,999.00 | 6,787.00 | 6,862.00 | 6,824.55 | -0.39% | 1,021 |
| Mar 13, 2026 | 6,966.00 | 7,043.00 | 6,788.00 | 6,889.00 | 6,851.40 | -1.11% | 1,027 |
| Mar 12, 2026 | 6,845.00 | 6,999.00 | 6,901.00 | 6,966.00 | 6,927.98 | 1.77% | 489 |
| Mar 11, 2026 | 6,993.00 | 6,998.00 | 6,500.00 | 6,845.00 | 6,807.64 | -2.12% | 4,355 |
| Mar 10, 2026 | 6,997.00 | 7,189.00 | 6,901.00 | 6,993.00 | 6,954.84 | -0.06% | 371 |
| Mar 9, 2026 | 7,068.00 | 7,068.00 | 6,904.00 | 6,997.00 | 6,958.81 | -1.00% | 1,685 |
| Mar 6, 2026 | 7,096.00 | 7,250.00 | 7,000.00 | 7,068.00 | 7,029.43 | -0.39% | 925 |
| Mar 5, 2026 | 7,093.00 | 7,255.00 | 7,001.00 | 7,096.00 | 7,057.27 | 0.04% | 2,782 |
| Mar 4, 2026 | 7,078.00 | 7,256.00 | 7,012.00 | 7,093.00 | 7,054.29 | 0.21% | 7,623 |
| Mar 2, 2026 | 7,009.00 | 7,285.00 | 7,000.00 | 7,078.00 | 7,039.37 | 0.98% | 3,685 |
| Feb 27, 2026 | 7,070.00 | 7,070.00 | 7,001.00 | 7,009.00 | 6,970.75 | 0.13% | 1,218 |
| Feb 26, 2026 | 7,045.00 | 7,256.00 | 6,986.00 | 7,000.00 | 6,961.80 | -0.64% | 2,411 |
| Feb 25, 2026 | 6,981.00 | 7,272.00 | 6,905.00 | 7,045.00 | 7,006.55 | 0.92% | 6,088 |