TopGum Industries Ltd. (TLV:TPGM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,554.00
+36.00 (2.37%)
Apr 3, 2026, 1:44 PM IDT
TopGum Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,520.00 | 1,520.00 | 1,431.00 | 1,518.00 | 1,518.00 | -0.13% | 112,544 |
| Mar 30, 2026 | 1,547.00 | 1,547.00 | 1,473.00 | 1,520.00 | 1,520.00 | -1.75% | 59,097 |
| Mar 27, 2026 | 1,586.00 | 1,586.00 | 1,456.00 | 1,547.00 | 1,547.00 | -2.46% | 61,047 |
| Mar 26, 2026 | 1,604.00 | 1,639.00 | 1,569.00 | 1,586.00 | 1,586.00 | -1.12% | 94,057 |
| Mar 25, 2026 | 1,539.00 | 1,633.00 | 1,529.00 | 1,604.00 | 1,604.00 | 5.67% | 65,900 |
| Mar 24, 2026 | 1,491.00 | 1,525.00 | 1,448.00 | 1,518.00 | 1,518.00 | 1.81% | 61,295 |
| Mar 23, 2026 | 1,496.00 | 1,536.00 | 1,440.00 | 1,491.00 | 1,491.00 | -1.71% | 63,140 |
| Mar 20, 2026 | 1,511.00 | 1,529.00 | 1,511.00 | 1,517.00 | 1,517.00 | 0.40% | 4,499 |
| Mar 19, 2026 | 1,545.00 | 1,545.00 | 1,497.00 | 1,511.00 | 1,511.00 | -2.20% | 11,777 |
| Mar 18, 2026 | 1,523.00 | 1,578.00 | 1,520.00 | 1,545.00 | 1,545.00 | 1.44% | 54,811 |
| Mar 17, 2026 | 1,540.00 | 1,549.00 | 1,508.00 | 1,523.00 | 1,523.00 | -1.10% | 17,539 |
| Mar 16, 2026 | 1,493.00 | 1,552.00 | 1,457.00 | 1,540.00 | 1,540.00 | 3.15% | 51,402 |
| Mar 13, 2026 | 1,421.00 | 1,522.00 | 1,417.00 | 1,493.00 | 1,493.00 | 5.07% | 23,456 |
| Mar 12, 2026 | 1,490.00 | 1,500.00 | 1,410.00 | 1,421.00 | 1,421.00 | -6.39% | 91,341 |
| Mar 11, 2026 | 1,586.00 | 1,586.00 | 1,486.00 | 1,518.00 | 1,518.00 | -4.29% | 59,371 |
| Mar 10, 2026 | 1,540.00 | 1,591.00 | 1,498.00 | 1,586.00 | 1,586.00 | 3.12% | 32,606 |
| Mar 9, 2026 | 1,564.00 | 1,564.00 | 1,487.00 | 1,538.00 | 1,538.00 | -1.66% | 31,429 |
| Mar 6, 2026 | 1,590.00 | 1,590.00 | 1,550.00 | 1,564.00 | 1,564.00 | -1.64% | 27,279 |
| Mar 5, 2026 | 1,551.00 | 1,619.00 | 1,551.00 | 1,590.00 | 1,590.00 | 2.58% | 124,240 |
| Mar 4, 2026 | 1,539.00 | 1,569.00 | 1,502.00 | 1,550.00 | 1,550.00 | -1.34% | 102,750 |
| Mar 2, 2026 | 1,580.00 | 1,615.00 | 1,550.00 | 1,571.00 | 1,571.00 | -0.57% | 266,247 |
| Feb 27, 2026 | 1,550.00 | 1,587.00 | 1,542.00 | 1,580.00 | 1,580.00 | 1.94% | 137,651 |
| Feb 26, 2026 | 1,510.00 | 1,550.00 | 1,445.00 | 1,550.00 | 1,550.00 | 2.65% | 148,884 |
| Feb 25, 2026 | 1,549.00 | 1,549.00 | 1,425.00 | 1,510.00 | 1,510.00 | 4.21% | 282,754 |
| Feb 24, 2026 | 1,510.00 | 1,510.00 | 1,422.00 | 1,449.00 | 1,449.00 | -2.95% | 46,479 |
| Feb 23, 2026 | 1,550.00 | 1,550.00 | 1,468.00 | 1,493.00 | 1,493.00 | 0.88% | 57,549 |
| Feb 20, 2026 | 1,406.00 | 1,480.00 | 1,399.00 | 1,480.00 | 1,480.00 | 5.26% | 101,921 |
| Feb 19, 2026 | 1,440.00 | 1,479.00 | 1,369.00 | 1,406.00 | 1,406.00 | -2.36% | 74,367 |
| Feb 18, 2026 | 1,507.00 | 1,530.00 | 1,410.00 | 1,440.00 | 1,440.00 | -4.45% | 147,359 |
| Feb 17, 2026 | 1,572.00 | 1,572.00 | 1,486.00 | 1,507.00 | 1,507.00 | -4.13% | 83,077 |
| Feb 16, 2026 | 1,570.00 | 1,605.00 | 1,560.00 | 1,572.00 | 1,572.00 | 0.13% | 45,516 |
| Feb 13, 2026 | 1,599.00 | 1,612.00 | 1,555.00 | 1,570.00 | 1,570.00 | -1.81% | 46,174 |
| Feb 12, 2026 | 1,637.00 | 1,637.00 | 1,500.00 | 1,599.00 | 1,599.00 | -2.32% | 75,618 |
| Feb 11, 2026 | 1,690.00 | 1,726.00 | 1,631.00 | 1,637.00 | 1,637.00 | -2.79% | 50,479 |
| Feb 10, 2026 | 1,720.00 | 1,772.00 | 1,668.00 | 1,684.00 | 1,684.00 | -2.09% | 68,383 |
| Feb 9, 2026 | 1,654.00 | 1,780.00 | 1,654.00 | 1,720.00 | 1,720.00 | 3.99% | 49,932 |
| Feb 6, 2026 | 1,675.00 | 1,678.00 | 1,620.00 | 1,654.00 | 1,654.00 | -1.25% | 76,280 |
| Feb 5, 2026 | 1,741.00 | 1,741.00 | 1,650.00 | 1,675.00 | 1,675.00 | -3.79% | 443,501 |
| Feb 4, 2026 | 1,806.00 | 1,840.00 | 1,700.00 | 1,741.00 | 1,741.00 | -3.60% | 63,828 |
| Feb 3, 2026 | 1,833.00 | 1,889.00 | 1,760.00 | 1,806.00 | 1,806.00 | -1.47% | 258,876 |
| Feb 2, 2026 | 1,884.00 | 1,948.00 | 1,790.00 | 1,833.00 | 1,833.00 | -2.71% | 107,020 |
| Jan 30, 2026 | 1,900.00 | 1,900.00 | 1,860.00 | 1,884.00 | 1,884.00 | -0.89% | 71,635 |
| Jan 29, 2026 | 1,974.00 | 1,999.00 | 1,850.00 | 1,901.00 | 1,901.00 | -3.70% | 299,587 |
| Jan 28, 2026 | 1,899.00 | 1,987.00 | 1,893.00 | 1,974.00 | 1,974.00 | 5.84% | 559,203 |
| Jan 27, 2026 | 1,873.00 | 1,920.00 | 1,835.00 | 1,865.00 | 1,865.00 | -0.43% | 734,723 |
| Jan 26, 2026 | 1,839.00 | 1,976.00 | 1,764.00 | 1,873.00 | 1,873.00 | 1.85% | 796,327 |
| Jan 23, 2026 | 1,896.00 | 1,927.00 | 1,772.00 | 1,839.00 | 1,839.00 | - | 915,983 |
| Jan 22, 2026 | 1,650.00 | 1,930.00 | 1,628.00 | 1,839.00 | 1,839.00 | 13.87% | 775,370 |
| Jan 21, 2026 | 1,508.00 | 1,626.00 | 1,450.00 | 1,615.00 | 1,615.00 | 8.97% | 745,915 |
| Jan 20, 2026 | 1,304.00 | 1,482.00 | 1,288.00 | 1,482.00 | 1,482.00 | 14.00% | 396,571 |