TopGum Industries Ltd. (TLV:TPGM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,266.00
+44.00 (3.60%)
Aug 3, 2026, 5:24 PM IDT
TopGum Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,280.00 | 1,280.00 | 1,235.00 | 1,280.00 | 1,280.00 | - | 431,181 |
| Jul 15, 2026 | 1,345.00 | 1,345.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.69% | 50,199 |
| Jul 14, 2026 | 1,300.00 | 1,326.00 | 1,242.00 | 1,302.00 | 1,302.00 | 0.15% | 99,914 |
| Jul 13, 2026 | 1,226.00 | 1,312.00 | 1,226.00 | 1,300.00 | 1,300.00 | 8.60% | 224,326 |
| Jul 10, 2026 | 1,200.00 | 1,202.00 | 1,182.00 | 1,197.00 | 1,197.00 | -0.66% | 27,799 |
| Jul 9, 2026 | 1,172.00 | 1,218.00 | 1,172.00 | 1,205.00 | 1,205.00 | 2.82% | 319,807 |
| Jul 8, 2026 | 1,181.00 | 1,199.00 | 1,159.00 | 1,172.00 | 1,172.00 | -0.76% | 72,669 |
| Jul 7, 2026 | 1,170.00 | 1,206.00 | 1,170.00 | 1,181.00 | 1,181.00 | 0.94% | 68,995 |
| Jul 6, 2026 | 1,230.00 | 1,236.00 | 1,170.00 | 1,170.00 | 1,170.00 | -4.88% | 49,600 |
| Jul 3, 2026 | 1,201.00 | 1,233.00 | 1,201.00 | 1,230.00 | 1,230.00 | 2.41% | 25,962 |
| Jul 2, 2026 | 1,225.00 | 1,241.00 | 1,185.00 | 1,201.00 | 1,201.00 | -1.96% | 103,043 |
| Jul 1, 2026 | 1,239.00 | 1,245.00 | 1,213.00 | 1,225.00 | 1,225.00 | -1.13% | 38,800 |
| Jun 30, 2026 | 1,200.00 | 1,247.00 | 1,191.00 | 1,239.00 | 1,239.00 | 3.25% | 134,593 |
| Jun 29, 2026 | 1,184.00 | 1,215.00 | 1,184.00 | 1,200.00 | 1,200.00 | 1.35% | 60,973 |
| Jun 26, 2026 | 1,184.00 | 1,189.00 | 1,155.00 | 1,184.00 | 1,184.00 | - | 64,600 |
| Jun 25, 2026 | 1,218.00 | 1,232.00 | 1,176.00 | 1,184.00 | 1,184.00 | -2.79% | 73,693 |
| Jun 24, 2026 | 1,216.00 | 1,241.00 | 1,200.00 | 1,218.00 | 1,218.00 | 0.16% | 64,616 |
| Jun 23, 2026 | 1,231.00 | 1,242.00 | 1,149.00 | 1,216.00 | 1,216.00 | -2.72% | 192,319 |
| Jun 22, 2026 | 1,316.00 | 1,329.00 | 1,249.00 | 1,250.00 | 1,250.00 | -5.02% | 177,489 |
| Jun 19, 2026 | 1,347.00 | 1,350.00 | 1,308.00 | 1,316.00 | 1,316.00 | -2.52% | 28,409 |
| Jun 18, 2026 | 1,335.00 | 1,370.00 | 1,317.00 | 1,350.00 | 1,350.00 | 0.22% | 50,263 |
| Jun 17, 2026 | 1,437.00 | 1,461.00 | 1,340.00 | 1,347.00 | 1,347.00 | -6.26% | 168,021 |
| Jun 16, 2026 | 1,424.00 | 1,514.00 | 1,410.00 | 1,437.00 | 1,437.00 | 0.91% | 77,152 |
| Jun 15, 2026 | 1,442.00 | 1,460.00 | 1,415.00 | 1,424.00 | 1,424.00 | -1.25% | 36,489 |
| Jun 12, 2026 | 1,424.00 | 1,452.00 | 1,424.00 | 1,442.00 | 1,442.00 | 1.26% | 21,003 |
| Jun 11, 2026 | 1,436.00 | 1,450.00 | 1,386.00 | 1,424.00 | 1,424.00 | -0.84% | 65,825 |
| Jun 10, 2026 | 1,494.00 | 1,512.00 | 1,430.00 | 1,436.00 | 1,436.00 | -3.88% | 43,978 |
| Jun 9, 2026 | 1,488.00 | 1,510.00 | 1,469.00 | 1,494.00 | 1,494.00 | 0.40% | 222,992 |
| Jun 8, 2026 | 1,418.00 | 1,501.00 | 1,418.00 | 1,488.00 | 1,488.00 | -2.75% | 72,416 |
| Jun 5, 2026 | 1,525.00 | 1,534.00 | 1,496.00 | 1,530.00 | 1,530.00 | 0.59% | 35,114 |
| Jun 4, 2026 | 1,561.00 | 1,565.00 | 1,504.00 | 1,521.00 | 1,521.00 | -2.56% | 84,704 |
| 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 |