TopGum Industries Ltd. (TLV:TPGM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,295.00
+47.00 (3.77%)
At close: Dec 18, 2025
TopGum Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1,233.00 | 1,295.00 | 1,230.00 | 1,295.00 | 1,295.00 | 3.77% | 66,149 |
| Dec 17, 2025 | 1,228.00 | 1,276.00 | 1,228.00 | 1,248.00 | 1,248.00 | 1.63% | 49,236 |
| Dec 16, 2025 | 1,145.00 | 1,245.00 | 1,107.00 | 1,228.00 | 1,228.00 | 7.62% | 154,200 |
| Dec 15, 2025 | 1,164.00 | 1,167.00 | 1,134.00 | 1,141.00 | 1,141.00 | -1.98% | 36,361 |
| Dec 14, 2025 | 1,157.00 | 1,188.00 | 1,157.00 | 1,164.00 | 1,164.00 | 0.61% | 30,577 |
| Dec 11, 2025 | 1,217.00 | 1,228.00 | 1,144.00 | 1,157.00 | 1,157.00 | -4.93% | 53,729 |
| Dec 10, 2025 | 1,290.00 | 1,290.00 | 1,205.00 | 1,217.00 | 1,217.00 | 1.08% | 13,412 |
| Dec 9, 2025 | 1,222.00 | 1,222.00 | 1,192.00 | 1,204.00 | 1,204.00 | -1.47% | 20,028 |
| Dec 8, 2025 | 1,256.00 | 1,267.00 | 1,186.00 | 1,222.00 | 1,222.00 | -2.71% | 38,921 |
| Dec 7, 2025 | 1,256.00 | 1,284.00 | 1,230.00 | 1,256.00 | 1,256.00 | - | 26,594 |
| Dec 4, 2025 | 1,256.00 | 1,290.00 | 1,200.00 | 1,256.00 | 1,256.00 | - | 29,598 |
| Dec 3, 2025 | 1,251.00 | 1,300.00 | 1,240.00 | 1,256.00 | 1,256.00 | 0.40% | 61,490 |
| Dec 2, 2025 | 1,209.00 | 1,254.00 | 1,209.00 | 1,251.00 | 1,251.00 | 3.47% | 49,540 |
| Dec 1, 2025 | 1,198.00 | 1,239.00 | 1,168.00 | 1,209.00 | 1,209.00 | 0.92% | 37,774 |
| Nov 30, 2025 | 1,290.00 | 1,290.00 | 1,180.00 | 1,198.00 | 1,198.00 | - | 198,818 |
| Nov 27, 2025 | 1,238.00 | 1,281.00 | 1,196.00 | 1,198.00 | 1,198.00 | -3.23% | 75,750 |
| Nov 26, 2025 | 1,255.00 | 1,295.00 | 1,212.00 | 1,238.00 | 1,238.00 | -1.35% | 155,992 |
| Nov 25, 2025 | 1,200.00 | 1,300.00 | 1,200.00 | 1,255.00 | 1,255.00 | 15.24% | 241,216 |
| Nov 24, 2025 | 1,082.00 | 1,135.00 | 1,040.00 | 1,089.00 | 1,089.00 | 1.30% | 79,450 |
| Nov 23, 2025 | 970.00 | 1,150.00 | 970.00 | 1,075.00 | 1,075.00 | 14.33% | 256,210 |
| Nov 20, 2025 | 954.80 | 956.20 | 918.60 | 940.30 | 940.30 | -1.44% | 18,355 |
| Nov 19, 2025 | 970.00 | 970.00 | 938.10 | 954.00 | 954.00 | -1.49% | 13,738 |
| Nov 18, 2025 | 971.90 | 971.90 | 952.30 | 968.40 | 968.40 | -0.36% | 13,807 |
| Nov 17, 2025 | 973.10 | 973.10 | 945.00 | 971.90 | 971.90 | -0.12% | 23,213 |
| Nov 16, 2025 | 975.90 | 980.00 | 966.40 | 973.10 | 973.10 | -0.29% | 8,229 |
| Nov 13, 2025 | 977.80 | 977.80 | 966.70 | 975.90 | 975.90 | -0.19% | 16,961 |
| Nov 12, 2025 | 970.70 | 980.00 | 942.90 | 977.80 | 977.80 | 0.73% | 63,461 |
| Nov 11, 2025 | 975.50 | 979.60 | 953.70 | 970.70 | 970.70 | -0.49% | 16,399 |
| Nov 10, 2025 | 959.10 | 979.00 | 939.40 | 975.50 | 975.50 | 1.71% | 45,638 |
| Nov 9, 2025 | 970.40 | 990.00 | 947.80 | 959.10 | 959.10 | -1.16% | 15,224 |
| 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 |