TopGum Industries Ltd. (TLV:TPGM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,198.00
-40.00 (-3.23%)
Nov 27, 2025, 5:28 PM IDT
TopGum Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1,238.00 | 1,281.00 | 1,200.00 | 1,215.00 | - | -1.86% | 53,618 |
| 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 |
| 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 |