TopGum Industries Ltd. (TLV:TPGM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,005.00
+4.00 (0.40%)
Jul 31, 2025, 5:24 PM IDT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2025 | 864.90 | 881.70 | 863.30 | 865.20 | 865.20 | 0.03% | 26,397 |
| Jul 3, 2025 | 875.00 | 877.40 | 851.30 | 864.90 | 864.90 | -0.57% | 26,093 |
| Jul 2, 2025 | 817.60 | 870.00 | 815.00 | 869.90 | 869.90 | 6.40% | 128,381 |
| Jul 1, 2025 | 848.90 | 848.90 | 806.50 | 817.60 | 817.60 | -3.69% | 34,938 |
| Jun 30, 2025 | 867.20 | 867.20 | 838.00 | 848.90 | 848.90 | -2.11% | 25,723 |
| Jun 29, 2025 | 861.20 | 870.00 | 858.90 | 867.20 | 867.20 | 0.70% | 10,272 |
| Jun 26, 2025 | 870.10 | 881.60 | 849.80 | 861.20 | 861.20 | -1.02% | 21,996 |
| Jun 25, 2025 | 871.10 | 880.00 | 860.00 | 870.10 | 870.10 | -0.11% | 10,892 |
| Jun 24, 2025 | 879.00 | 891.90 | 863.50 | 871.10 | 871.10 | -0.90% | 19,431 |
| Jun 23, 2025 | 878.40 | 880.00 | 864.00 | 879.00 | 879.00 | 0.07% | 6,598 |
| Jun 22, 2025 | 876.80 | 899.90 | 872.30 | 878.40 | 878.40 | 0.18% | 10,855 |
| Jun 19, 2025 | 900.00 | 900.00 | 856.60 | 876.80 | 876.80 | -0.16% | 17,519 |
| Jun 18, 2025 | 872.00 | 887.00 | 857.10 | 878.20 | 878.20 | 0.71% | 32,398 |
| Jun 17, 2025 | 873.00 | 899.90 | 856.90 | 872.00 | 872.00 | -0.11% | 52,469 |
| Jun 16, 2025 | 810.30 | 880.00 | 787.80 | 873.00 | 873.00 | 7.74% | 48,712 |
| Jun 15, 2025 | 810.70 | 847.50 | 801.40 | 810.30 | 810.30 | -0.05% | 32,719 |
| Jun 12, 2025 | 847.90 | 847.90 | 804.20 | 810.70 | 810.70 | -4.39% | 16,578 |
| Jun 11, 2025 | 850.60 | 860.00 | 836.10 | 847.90 | 847.90 | -0.32% | 10,718 |
| Jun 10, 2025 | 884.30 | 894.00 | 849.90 | 850.60 | 850.60 | -4.27% | 105,263 |
| Jun 9, 2025 | 885.70 | 895.10 | 884.30 | 888.50 | 888.50 | 0.32% | 12,046 |
| Jun 8, 2025 | 887.60 | 897.20 | 863.10 | 885.70 | 885.70 | -0.21% | 16,793 |
| Jun 5, 2025 | 880.30 | 899.80 | 845.00 | 887.60 | 887.60 | 0.83% | 51,189 |
| Jun 4, 2025 | 856.20 | 899.90 | 856.20 | 880.30 | 880.30 | -0.87% | 99,881 |
| Jun 3, 2025 | 898.80 | 916.00 | 880.20 | 888.00 | 888.00 | -1.20% | 2,040 |
| May 29, 2025 | 908.90 | 909.00 | 898.00 | 898.80 | 898.80 | -0.63% | 10,606 |
| May 28, 2025 | 908.00 | 919.00 | 897.30 | 904.50 | 904.50 | -0.39% | 40,704 |
| May 27, 2025 | 905.60 | 917.00 | 898.70 | 908.00 | 908.00 | 0.27% | 46,451 |
| May 26, 2025 | 907.80 | 908.50 | 890.00 | 905.60 | 905.60 | -0.24% | 36,186 |
| May 25, 2025 | 882.30 | 909.90 | 882.30 | 907.80 | 907.80 | 2.89% | 968 |
| May 22, 2025 | 910.70 | 915.90 | 870.20 | 882.30 | 882.30 | -3.12% | 9,180 |
| May 21, 2025 | 906.90 | 918.20 | 893.10 | 910.70 | 910.70 | 0.42% | 24,682 |