TopGum Industries Ltd. (TLV:TPGM)
Israel · Delayed Price · Currency is ILS · Price in ILA 915.00
+41.90 (4.80%)
Nov 12, 2026, 5:24 PM IST
TopGum Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 873.10 | 945.10 | 854.20 | 915.00 | 915.00 | 4.80% | 63,294 |
| Nov 11, 2026 | 865.50 | 880.00 | 863.70 | 873.10 | 873.10 | 0.88% | 19,340 |
| Nov 10, 2026 | 842.00 | 870.00 | 835.20 | 865.50 | 865.50 | 2.79% | 180,094 |
| Nov 9, 2026 | 840.00 | 866.00 | 840.00 | 842.00 | 842.00 | 0.24% | 65,395 |
| Nov 6, 2026 | 818.90 | 850.80 | 810.00 | 840.00 | 840.00 | 2.58% | 47,839 |
| Nov 5, 2026 | 865.00 | 883.50 | 818.90 | 818.90 | 818.90 | -5.33% | 533,597 |
| Nov 4, 2026 | 860.60 | 923.70 | 860.60 | 865.00 | 865.00 | 0.51% | 64,954 |
| Nov 3, 2026 | 855.10 | 890.40 | 855.10 | 860.60 | 860.60 | 0.64% | 29,779 |
| Nov 2, 2026 | 851.60 | 885.00 | 851.50 | 855.10 | 855.10 | 0.20% | 147,902 |
| Oct 30, 2026 | 853.40 | 862.30 | 840.00 | 853.40 | 853.40 | - | 271,822 |
| Oct 29, 2026 | 898.10 | 898.10 | 852.00 | 853.40 | 853.40 | -4.98% | 117,187 |
| Oct 28, 2026 | 935.90 | 935.90 | 886.00 | 898.10 | 898.10 | -4.04% | 53,003 |
| Oct 26, 2026 | 935.00 | 941.30 | 918.00 | 935.90 | 935.90 | 0.09% | 32,467 |
| Oct 23, 2026 | 933.30 | 940.60 | 922.10 | 935.10 | 935.10 | 0.19% | 13,225 |
| Oct 22, 2026 | 930.00 | 943.40 | 920.70 | 933.30 | 933.30 | -0.77% | 280,684 |
| Oct 21, 2026 | 941.50 | 945.00 | 931.70 | 940.50 | 940.50 | -0.11% | 77,546 |
| Oct 20, 2026 | 953.20 | 977.90 | 923.30 | 941.50 | 941.50 | -1.23% | 161,743 |
| Oct 19, 2026 | 951.10 | 960.00 | 930.50 | 953.20 | 953.20 | 0.22% | 21,062 |
| Oct 16, 2026 | 955.30 | 975.80 | 944.70 | 951.10 | 951.10 | -0.44% | 26,371 |
| Oct 15, 2026 | 955.30 | 967.40 | 942.30 | 955.30 | 955.30 | - | 44,841 |
| Oct 14, 2026 | 965.00 | 968.70 | 949.00 | 955.30 | 955.30 | -1.01% | 33,739 |
| Oct 13, 2026 | 960.00 | 981.90 | 950.00 | 965.00 | 965.00 | 0.52% | 57,526 |
| Oct 12, 2026 | 956.20 | 960.30 | 907.40 | 960.00 | 960.00 | 0.40% | 110,967 |
| Oct 9, 2026 | 940.10 | 973.00 | 936.70 | 956.20 | 956.20 | 1.71% | 322,710 |
| Oct 8, 2026 | 900.60 | 956.00 | 888.00 | 940.10 | 940.10 | 4.39% | 327,955 |
| Oct 7, 2026 | 965.00 | 975.70 | 900.00 | 900.60 | 900.60 | -6.59% | 54,104 |
| Oct 6, 2026 | 970.50 | 970.50 | 957.40 | 964.10 | 964.10 | -0.66% | 22,393 |
| Oct 5, 2026 | 961.40 | 988.40 | 961.40 | 970.50 | 970.50 | 0.95% | 27,989 |
| Oct 1, 2026 | 991.30 | 991.30 | 950.40 | 961.40 | 961.40 | -3.02% | 55,277 |
| Sep 30, 2026 | 935.30 | 991.30 | 935.00 | 991.30 | 991.30 | 5.99% | 54,016 |
| Sep 29, 2026 | 934.50 | 943.70 | 934.50 | 935.30 | 935.30 | 0.09% | 11,617 |
| Sep 28, 2026 | 990.10 | 999.90 | 929.60 | 934.50 | 934.50 | -5.62% | 30,865 |
| Sep 24, 2026 | 1,020.00 | 1,020.00 | 985.00 | 990.10 | 990.10 | -1.97% | 36,285 |
| Sep 23, 2026 | 988.40 | 1,028.00 | 975.10 | 1,010.00 | 1,010.00 | 2.59% | 20,780 |
| Sep 22, 2026 | 1,014.00 | 1,014.00 | 967.80 | 984.50 | 984.50 | -2.91% | 132,349 |
| Sep 17, 2026 | 1,011.00 | 1,042.00 | 1,000.00 | 1,014.00 | 1,014.00 | 0.30% | 26,830 |
| Sep 16, 2026 | 1,026.00 | 1,035.00 | 1,007.00 | 1,011.00 | 1,011.00 | -1.46% | 30,666 |
| Sep 15, 2026 | 1,037.00 | 1,032.00 | 1,014.00 | 1,026.00 | 1,026.00 | -1.06% | 96,066 |
| Sep 14, 2026 | 1,067.00 | 1,070.00 | 1,031.00 | 1,037.00 | 1,037.00 | -2.81% | 27,093 |
| Sep 10, 2026 | 1,087.00 | 1,088.00 | 1,060.00 | 1,067.00 | 1,067.00 | -1.84% | 37,903 |
| Sep 9, 2026 | 1,065.00 | 1,102.00 | 1,064.00 | 1,087.00 | 1,087.00 | 2.07% | 62,296 |
| Sep 8, 2026 | 1,051.00 | 1,071.00 | 1,037.00 | 1,065.00 | 1,065.00 | 1.33% | 30,708 |
| Sep 7, 2026 | 1,090.00 | 1,090.00 | 1,046.00 | 1,051.00 | 1,051.00 | -3.58% | 35,208 |
| Sep 4, 2026 | 1,083.00 | 1,100.00 | 1,069.00 | 1,090.00 | 1,090.00 | 0.65% | 19,981 |
| Sep 3, 2026 | 1,041.00 | 1,128.00 | 1,041.00 | 1,083.00 | 1,083.00 | 4.03% | 70,858 |
| Sep 2, 2026 | 1,039.00 | 1,049.00 | 1,018.00 | 1,041.00 | 1,041.00 | 0.19% | 164,865 |
| Sep 1, 2026 | 1,050.00 | 1,066.00 | 1,029.00 | 1,039.00 | 1,039.00 | -1.05% | 47,907 |
| Aug 31, 2026 | 1,067.00 | 1,067.00 | 1,025.00 | 1,050.00 | 1,050.00 | -1.59% | 92,886 |
| Aug 28, 2026 | 1,056.00 | 1,070.00 | 1,040.00 | 1,067.00 | 1,067.00 | 1.04% | 15,714 |
| Aug 27, 2026 | 1,028.00 | 1,060.00 | 1,028.00 | 1,056.00 | 1,056.00 | 2.72% | 39,302 |