TopGum Industries Ltd. (TLV:TPGM)
Israel · Delayed Price · Currency is ILS · Price in ILA 961.40
-29.90 (-3.02%)
Oct 1, 2026, 2:24 PM IDT
TopGum Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 992.00 | 1,047.00 | 992.00 | 1,028.00 | 1,028.00 | 3.48% | 35,354 |
| Aug 25, 2026 | 1,013.00 | 1,015.00 | 935.10 | 993.40 | 993.40 | -1.93% | 218,730 |
| Aug 24, 2026 | 1,068.00 | 1,072.00 | 1,008.00 | 1,013.00 | 1,013.00 | -5.15% | 36,460 |
| Aug 21, 2026 | 1,018.00 | 1,108.00 | 1,012.00 | 1,068.00 | 1,068.00 | 4.91% | 32,277 |
| Aug 20, 2026 | 1,038.00 | 1,038.00 | 999.00 | 1,018.00 | 1,018.00 | -1.55% | 102,584 |
| Aug 19, 2026 | 1,058.00 | 1,069.00 | 1,025.00 | 1,034.00 | 1,034.00 | -2.27% | 169,866 |
| Aug 18, 2026 | 1,062.00 | 1,074.00 | 1,018.00 | 1,058.00 | 1,058.00 | -0.38% | 36,967 |
| Aug 17, 2026 | 1,087.00 | 1,087.00 | 1,059.00 | 1,062.00 | 1,062.00 | -2.30% | 26,259 |
| Aug 14, 2026 | 1,090.00 | 1,094.00 | 1,077.00 | 1,087.00 | 1,087.00 | -0.28% | 6,799 |
| Aug 13, 2026 | 1,125.00 | 1,125.00 | 1,078.00 | 1,090.00 | 1,090.00 | -3.11% | 113,907 |
| Aug 12, 2026 | 1,161.00 | 1,166.00 | 1,108.00 | 1,125.00 | 1,125.00 | -3.52% | 96,734 |
| Aug 11, 2026 | 1,192.00 | 1,192.00 | 1,166.00 | 1,166.00 | 1,166.00 | -2.18% | 44,648 |
| Aug 10, 2026 | 1,230.00 | 1,233.00 | 1,191.00 | 1,192.00 | 1,192.00 | -3.09% | 31,925 |
| Aug 7, 2026 | 1,232.00 | 1,241.00 | 1,225.00 | 1,230.00 | 1,230.00 | -0.16% | 19,457 |
| Aug 6, 2026 | 1,194.00 | 1,235.00 | 1,161.00 | 1,232.00 | 1,232.00 | 3.18% | 253,222 |
| Aug 5, 2026 | 1,227.00 | 1,229.00 | 1,180.00 | 1,194.00 | 1,194.00 | -2.69% | 60,045 |
| Aug 4, 2026 | 1,266.00 | 1,280.00 | 1,215.00 | 1,227.00 | 1,227.00 | -3.08% | 45,524 |
| Aug 3, 2026 | 1,222.00 | 1,266.00 | 1,180.00 | 1,266.00 | 1,266.00 | 3.60% | 42,903 |
| Jul 31, 2026 | 1,186.00 | 1,266.00 | 1,160.00 | 1,222.00 | 1,222.00 | 3.04% | 159,032 |
| Jul 30, 2026 | 1,295.00 | 1,295.00 | 1,167.00 | 1,186.00 | 1,186.00 | -4.59% | 711,408 |
| Jul 29, 2026 | 1,309.00 | 1,309.00 | 1,229.00 | 1,243.00 | 1,243.00 | -5.76% | 279,125 |
| Jul 28, 2026 | 1,296.00 | 1,339.00 | 1,271.00 | 1,319.00 | 1,319.00 | 1.77% | 113,642 |
| Jul 27, 2026 | 1,303.00 | 1,321.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.54% | 168,267 |
| Jul 24, 2026 | 1,367.00 | 1,367.00 | 1,276.00 | 1,303.00 | 1,303.00 | -0.91% | 31,852 |
| Jul 22, 2026 | 1,317.00 | 1,321.00 | 1,248.00 | 1,315.00 | 1,315.00 | -0.15% | 79,181 |
| Jul 21, 2026 | 1,310.00 | 1,319.00 | 1,300.00 | 1,317.00 | 1,317.00 | 0.53% | 30,680 |
| Jul 20, 2026 | 1,233.00 | 1,325.00 | 1,233.00 | 1,310.00 | 1,310.00 | 4.22% | 108,967 |
| Jul 17, 2026 | 1,235.00 | 1,279.00 | 1,235.00 | 1,257.00 | 1,257.00 | -1.80% | 23,463 |