TopGum Industries Ltd. (TLV:TPGM)
Israel · Delayed Price · Currency is ILS · Price in ILA 970.40
+28.40 (3.01%)
Nov 6, 2025, 5:24 PM IDT
TopGum Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 925.00 | 970.40 | 925.00 | 970.40 | 970.40 | 3.01% | 450,773 |
| Nov 5, 2025 | 941.00 | 945.30 | 921.00 | 942.00 | 942.00 | 0.11% | 25,955 |
| Nov 4, 2025 | 943.90 | 943.90 | 928.00 | 941.00 | 941.00 | -0.31% | 13,702 |
| Nov 3, 2025 | 990.00 | 1,006.00 | 938.50 | 943.90 | 943.90 | -4.66% | 44,612 |
| Nov 2, 2025 | 920.40 | 990.00 | 919.40 | 990.00 | 990.00 | 8.00% | 36,078 |
| Oct 30, 2025 | 880.20 | 923.00 | 880.20 | 916.70 | 916.70 | 2.95% | 26,744 |
| Oct 29, 2025 | 881.40 | 903.40 | 855.10 | 890.40 | 890.40 | 1.02% | 150,219 |
| Oct 28, 2025 | 905.20 | 905.40 | 874.80 | 881.40 | 881.40 | -2.63% | 53,638 |
| Oct 27, 2025 | 928.10 | 970.00 | 891.10 | 905.20 | 905.20 | -2.47% | 30,896 |
| Oct 26, 2025 | 941.70 | 975.80 | 920.00 | 928.10 | 928.10 | -0.95% | 10,268 |
| Oct 23, 2025 | 937.80 | 947.90 | 931.30 | 937.00 | 937.00 | -0.09% | 8,435 |
| Oct 22, 2025 | 975.00 | 975.00 | 930.00 | 937.80 | 937.80 | 0.11% | 23,888 |
| Oct 21, 2025 | 955.20 | 973.60 | 927.40 | 936.80 | 936.80 | -1.93% | 26,380 |
| Oct 20, 2025 | 963.20 | 972.00 | 937.40 | 955.20 | 955.20 | -0.83% | 39,963 |
| Oct 19, 2025 | 967.00 | 969.70 | 942.70 | 963.20 | 963.20 | -0.39% | 23,351 |
| Oct 16, 2025 | 957.00 | 973.30 | 954.20 | 967.00 | 967.00 | 1.04% | 72,991 |
| Oct 15, 2025 | 970.00 | 975.70 | 912.00 | 957.00 | 957.00 | -0.66% | 80,081 |
| Oct 12, 2025 | 946.00 | 970.00 | 935.00 | 963.40 | 963.40 | 1.51% | 29,482 |
| Oct 9, 2025 | 921.60 | 957.50 | 921.60 | 949.10 | 949.10 | 2.98% | 104,825 |
| Oct 8, 2025 | 920.00 | 925.00 | 917.50 | 921.60 | 921.60 | 0.17% | 32,308 |
| Oct 5, 2025 | 913.30 | 927.00 | 910.40 | 920.00 | 920.00 | 0.73% | 156,692 |
| Sep 30, 2025 | 894.50 | 919.10 | 894.50 | 913.30 | 913.30 | 2.10% | 57,337 |
| Sep 29, 2025 | 881.00 | 900.00 | 876.60 | 894.50 | 894.50 | 2.04% | 20,372 |
| Sep 28, 2025 | 892.00 | 892.00 | 855.10 | 876.60 | 876.60 | 1.71% | 49,914 |
| Sep 25, 2025 | 876.00 | 898.00 | 858.30 | 861.90 | 861.90 | -1.61% | 40,748 |
| Sep 21, 2025 | 881.80 | 892.60 | 860.70 | 876.00 | 876.00 | -0.66% | 32,146 |
| Sep 18, 2025 | 865.00 | 891.40 | 851.30 | 881.80 | 881.80 | 1.94% | 27,352 |
| Sep 17, 2025 | 878.00 | 878.00 | 858.00 | 865.00 | 865.00 | -1.48% | 94,784 |
| Sep 16, 2025 | 919.20 | 919.20 | 865.70 | 878.00 | 878.00 | -4.48% | 53,512 |
| Sep 15, 2025 | 931.50 | 936.80 | 910.00 | 919.20 | 919.20 | -1.32% | 30,615 |
| Sep 14, 2025 | 938.30 | 952.80 | 913.10 | 931.50 | 931.50 | -0.72% | 21,979 |
| Sep 11, 2025 | 875.10 | 954.90 | 875.10 | 938.30 | 938.30 | 4.21% | 86,872 |
| Sep 10, 2025 | 929.90 | 929.90 | 890.00 | 900.40 | 900.40 | -3.59% | 36,660 |
| Sep 9, 2025 | 944.20 | 944.20 | 928.00 | 933.90 | 933.90 | -1.09% | 14,952 |
| Sep 8, 2025 | 953.60 | 953.60 | 928.60 | 944.20 | 944.20 | -0.99% | 48,378 |
| Sep 7, 2025 | 955.40 | 965.00 | 915.00 | 953.60 | 953.60 | -0.19% | 48,558 |
| Sep 4, 2025 | 962.50 | 969.40 | 945.00 | 955.40 | 955.40 | -0.74% | 9,893 |
| Sep 3, 2025 | 954.80 | 978.70 | 954.60 | 962.50 | 962.50 | 1.24% | 15,548 |
| Sep 2, 2025 | 938.00 | 979.90 | 936.50 | 950.70 | 950.70 | 1.35% | 34,477 |
| Sep 1, 2025 | 935.00 | 966.30 | 935.00 | 938.00 | 938.00 | 0.32% | 21,221 |
| Aug 31, 2025 | 980.30 | 980.30 | 926.00 | 935.00 | 935.00 | -4.62% | 14,537 |
| Aug 28, 2025 | 1,000.00 | 1,000.00 | 980.00 | 980.30 | 980.30 | -0.15% | 40,103 |
| Aug 27, 2025 | 1,001.00 | 1,003.00 | 975.90 | 981.80 | 981.80 | -1.92% | 22,231 |
| Aug 26, 2025 | 1,055.00 | 1,080.00 | 990.00 | 1,001.00 | 1,001.00 | -2.53% | 107,180 |
| Aug 25, 2025 | 1,043.00 | 1,056.00 | 1,017.00 | 1,027.00 | 1,027.00 | -1.53% | 17,125 |
| Aug 24, 2025 | 1,059.00 | 1,062.00 | 1,040.00 | 1,043.00 | 1,043.00 | -1.51% | 8,062 |
| Aug 21, 2025 | 1,075.00 | 1,075.00 | 1,050.00 | 1,059.00 | 1,059.00 | -1.49% | 59,579 |
| Aug 20, 2025 | 1,095.00 | 1,097.00 | 1,066.00 | 1,075.00 | 1,075.00 | -1.10% | 17,842 |
| Aug 19, 2025 | 1,062.00 | 1,095.00 | 1,062.00 | 1,087.00 | 1,087.00 | 2.35% | 16,131 |
| Aug 18, 2025 | 1,053.00 | 1,070.00 | 1,047.00 | 1,062.00 | 1,062.00 | 0.85% | 7,371 |