TopGum Industries Ltd. (TLV:TPGM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,521.00
-40.00 (-2.56%)
Jun 4, 2026, 5:26 PM IDT
TopGum Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,561.00 | 1,565.00 | 1,523.00 | 1,541.00 | - | -1.28% | 58,430 |
| Jun 3, 2026 | 1,579.00 | 1,586.00 | 1,534.00 | 1,561.00 | 1,561.00 | -1.14% | 195,482 |
| Jun 2, 2026 | 1,628.00 | 1,628.00 | 1,542.00 | 1,579.00 | 1,579.00 | -3.01% | 57,868 |
| Jun 1, 2026 | 1,636.00 | 1,637.00 | 1,597.00 | 1,628.00 | 1,628.00 | -0.49% | 37,851 |
| May 29, 2026 | 1,636.00 | 1,673.00 | 1,550.00 | 1,636.00 | 1,636.00 | - | 75,883 |
| May 28, 2026 | 1,650.00 | 1,665.00 | 1,598.00 | 1,636.00 | 1,636.00 | -0.85% | 95,482 |
| May 27, 2026 | 1,604.00 | 1,650.00 | 1,572.00 | 1,650.00 | 1,650.00 | 2.87% | 147,358 |
| May 26, 2026 | 1,654.00 | 1,660.00 | 1,580.00 | 1,604.00 | 1,604.00 | 0.31% | 229,978 |
| May 25, 2026 | 1,500.00 | 1,599.00 | 1,495.00 | 1,599.00 | 1,599.00 | 11.04% | 174,898 |
| May 20, 2026 | 1,462.00 | 1,477.00 | 1,414.00 | 1,440.00 | 1,440.00 | -1.50% | 70,517 |
| May 19, 2026 | 1,492.00 | 1,500.00 | 1,453.00 | 1,462.00 | 1,462.00 | -2.01% | 30,843 |
| May 18, 2026 | 1,576.00 | 1,577.00 | 1,467.00 | 1,492.00 | 1,492.00 | -5.81% | 106,866 |
| May 15, 2026 | 1,597.00 | 1,598.00 | 1,545.00 | 1,584.00 | 1,584.00 | -0.81% | 141,061 |
| May 14, 2026 | 1,583.00 | 1,597.00 | 1,570.00 | 1,597.00 | 1,597.00 | 0.88% | 47,364 |
| May 13, 2026 | 1,656.00 | 1,671.00 | 1,573.00 | 1,583.00 | 1,583.00 | -4.41% | 77,679 |
| May 12, 2026 | 1,650.00 | 1,656.00 | 1,602.00 | 1,656.00 | 1,656.00 | 0.36% | 65,184 |
| May 11, 2026 | 1,555.00 | 1,650.00 | 1,541.00 | 1,650.00 | 1,650.00 | 6.11% | 315,434 |
| May 8, 2026 | 1,474.00 | 1,563.00 | 1,461.00 | 1,555.00 | 1,555.00 | 5.50% | 227,907 |
| May 7, 2026 | 1,487.00 | 1,487.00 | 1,444.00 | 1,474.00 | 1,474.00 | 0.55% | 872,994 |
| May 6, 2026 | 1,526.00 | 1,544.00 | 1,431.00 | 1,466.00 | 1,466.00 | -2.27% | 147,991 |
| May 5, 2026 | 1,399.00 | 1,522.00 | 1,399.00 | 1,500.00 | 1,500.00 | 9.33% | 265,030 |
| May 4, 2026 | 1,430.00 | 1,430.00 | 1,322.00 | 1,372.00 | 1,372.00 | -2.35% | 130,859 |
| May 1, 2026 | 1,398.00 | 1,440.00 | 1,385.00 | 1,405.00 | 1,405.00 | 0.50% | 60,677 |
| Apr 30, 2026 | 1,412.00 | 1,446.00 | 1,367.00 | 1,398.00 | 1,398.00 | -0.99% | 109,873 |
| Apr 29, 2026 | 1,408.00 | 1,431.00 | 1,360.00 | 1,412.00 | 1,412.00 | 0.28% | 132,848 |
| Apr 28, 2026 | 1,479.00 | 1,479.00 | 1,394.00 | 1,408.00 | 1,408.00 | -4.80% | 98,217 |
| Apr 27, 2026 | 1,486.00 | 1,552.00 | 1,456.00 | 1,479.00 | 1,479.00 | -0.47% | 38,411 |
| Apr 24, 2026 | 1,455.00 | 1,539.00 | 1,455.00 | 1,486.00 | 1,486.00 | -0.07% | 96,061 |
| Apr 23, 2026 | 1,462.00 | 1,542.00 | 1,450.00 | 1,487.00 | 1,487.00 | -0.87% | 41,243 |
| Apr 20, 2026 | 1,490.00 | 1,509.00 | 1,465.00 | 1,500.00 | 1,500.00 | 0.67% | 171,264 |
| Apr 17, 2026 | 1,498.00 | 1,515.00 | 1,483.00 | 1,490.00 | 1,490.00 | -0.53% | 39,065 |
| Apr 16, 2026 | 1,535.00 | 1,534.00 | 1,490.00 | 1,498.00 | 1,498.00 | -2.41% | 45,323 |
| Apr 15, 2026 | 1,515.00 | 1,610.00 | 1,507.00 | 1,535.00 | 1,535.00 | 1.32% | 222,528 |
| Apr 14, 2026 | 1,524.00 | 1,544.00 | 1,480.00 | 1,515.00 | 1,515.00 | -0.59% | 39,524 |
| Apr 13, 2026 | 1,564.00 | 1,559.00 | 1,483.00 | 1,524.00 | 1,524.00 | -2.56% | 36,426 |
| Apr 10, 2026 | 1,537.00 | 1,597.00 | 1,532.00 | 1,564.00 | 1,564.00 | 1.76% | 109,826 |
| Apr 9, 2026 | 1,544.00 | 1,622.00 | 1,527.00 | 1,537.00 | 1,537.00 | -0.45% | 43,236 |
| Apr 6, 2026 | 1,500.00 | 1,574.00 | 1,500.00 | 1,544.00 | 1,544.00 | -0.64% | 119,663 |
| Apr 3, 2026 | 1,518.00 | 1,593.00 | 1,518.00 | 1,554.00 | 1,554.00 | 2.37% | 55,943 |
| 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 |