TopGum Industries Ltd. (TLV:TPGM)
Israel · Delayed Price · Currency is ILS · Price in ILA 875.00
-44.20 (-4.81%)
Sep 16, 2025, 5:24 PM IDT
TopGum Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 1,064.00 | 1,097.00 | 1,050.00 | 1,053.00 | 1,053.00 | -1.03% | 19,071 |
| Aug 14, 2025 | 1,048.00 | 1,083.00 | 1,048.00 | 1,064.00 | 1,064.00 | 0.19% | 13,807 |
| Aug 13, 2025 | 1,077.00 | 1,077.00 | 1,048.00 | 1,062.00 | 1,062.00 | -1.39% | 51,357 |
| Aug 12, 2025 | 1,070.00 | 1,084.00 | 1,061.00 | 1,077.00 | 1,077.00 | 0.65% | 30,923 |
| Aug 11, 2025 | 1,100.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,070.00 | -0.93% | 47,541 |
| Aug 10, 2025 | 1,080.00 | 1,135.00 | 1,060.00 | 1,080.00 | 1,080.00 | 0.93% | 58,381 |
| Aug 7, 2025 | 1,025.00 | 1,086.00 | 1,024.00 | 1,070.00 | 1,070.00 | 6.05% | 569,739 |
| Aug 6, 2025 | 1,028.00 | 1,053.00 | 978.00 | 1,009.00 | 1,009.00 | -1.08% | 64,919 |
| Aug 5, 2025 | 968.00 | 1,020.00 | 968.00 | 1,020.00 | 1,020.00 | 4.00% | 133,162 |
| Aug 4, 2025 | 1,002.00 | 1,002.00 | 960.00 | 980.80 | 980.80 | -2.12% | 33,970 |
| Jul 31, 2025 | 1,005.00 | 1,019.00 | 989.40 | 1,002.00 | 1,002.00 | 0.10% | 44,522 |
| Jul 30, 2025 | 997.00 | 1,015.00 | 990.00 | 1,001.00 | 1,001.00 | 0.40% | 55,584 |
| Jul 29, 2025 | 992.10 | 1,009.00 | 983.00 | 997.00 | 997.00 | 0.49% | 156,907 |
| Jul 28, 2025 | 975.00 | 997.90 | 975.00 | 992.10 | 992.10 | 1.93% | 62,709 |
| Jul 27, 2025 | 988.00 | 999.00 | 952.90 | 973.30 | 973.30 | 2.95% | 79,927 |
| Jul 24, 2025 | 906.00 | 998.00 | 897.90 | 945.40 | 945.40 | 4.35% | 96,691 |
| Jul 23, 2025 | 895.00 | 914.70 | 893.90 | 906.00 | 906.00 | 1.23% | 40,341 |
| Jul 22, 2025 | 892.90 | 895.90 | 885.00 | 895.00 | 895.00 | 0.24% | 28,661 |
| Jul 21, 2025 | 884.50 | 895.00 | 884.50 | 892.90 | 892.90 | 0.95% | 17,984 |
| Jul 20, 2025 | 870.00 | 896.00 | 861.90 | 884.50 | 884.50 | 1.67% | 26,277 |
| Jul 17, 2025 | 835.20 | 880.00 | 831.90 | 870.00 | 870.00 | 4.17% | 19,567 |
| Jul 16, 2025 | 842.00 | 842.00 | 816.80 | 835.20 | 835.20 | -0.81% | 21,906 |
| Jul 15, 2025 | 840.50 | 858.70 | 840.40 | 842.00 | 842.00 | 0.18% | 21,961 |
| Jul 14, 2025 | 829.90 | 843.00 | 822.70 | 840.50 | 840.50 | 2.16% | 24,121 |
| Jul 13, 2025 | 843.70 | 845.00 | 815.00 | 822.70 | 822.70 | -2.49% | 10,797 |
| Jul 10, 2025 | 850.60 | 854.00 | 832.40 | 843.70 | 843.70 | -0.81% | 14,205 |
| Jul 9, 2025 | 855.20 | 870.40 | 845.20 | 850.60 | 850.60 | 0.59% | 23,571 |
| Jul 8, 2025 | 830.00 | 861.80 | 830.00 | 845.60 | 845.60 | -3.38% | 21,197 |
| Jul 7, 2025 | 865.20 | 882.00 | 857.90 | 875.20 | 875.20 | 1.16% | 21,981 |