TopGum Industries Ltd. (TLV:TPGM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,486.00
-1.00 (-0.07%)
Apr 24, 2026, 1:44 PM IDT
TopGum Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1,493.00 | 1,552.00 | 1,457.00 | 1,540.00 | 1,540.00 | 3.15% | 51,402 |
| Mar 13, 2026 | 1,421.00 | 1,522.00 | 1,417.00 | 1,493.00 | 1,493.00 | 5.07% | 23,456 |
| Mar 12, 2026 | 1,490.00 | 1,500.00 | 1,410.00 | 1,421.00 | 1,421.00 | -6.39% | 91,341 |
| Mar 11, 2026 | 1,586.00 | 1,586.00 | 1,486.00 | 1,518.00 | 1,518.00 | -4.29% | 59,371 |
| Mar 10, 2026 | 1,540.00 | 1,591.00 | 1,498.00 | 1,586.00 | 1,586.00 | 3.12% | 32,606 |
| Mar 9, 2026 | 1,564.00 | 1,564.00 | 1,487.00 | 1,538.00 | 1,538.00 | -1.66% | 31,429 |
| Mar 6, 2026 | 1,590.00 | 1,590.00 | 1,550.00 | 1,564.00 | 1,564.00 | -1.64% | 27,279 |
| Mar 5, 2026 | 1,551.00 | 1,619.00 | 1,551.00 | 1,590.00 | 1,590.00 | 2.58% | 124,240 |
| Mar 4, 2026 | 1,539.00 | 1,569.00 | 1,502.00 | 1,550.00 | 1,550.00 | -1.34% | 102,750 |
| Mar 2, 2026 | 1,580.00 | 1,615.00 | 1,550.00 | 1,571.00 | 1,571.00 | -0.57% | 266,247 |
| Feb 27, 2026 | 1,550.00 | 1,587.00 | 1,542.00 | 1,580.00 | 1,580.00 | 1.94% | 137,651 |
| Feb 26, 2026 | 1,510.00 | 1,550.00 | 1,445.00 | 1,550.00 | 1,550.00 | 2.65% | 148,884 |
| Feb 25, 2026 | 1,549.00 | 1,549.00 | 1,425.00 | 1,510.00 | 1,510.00 | 4.21% | 282,754 |
| Feb 24, 2026 | 1,510.00 | 1,510.00 | 1,422.00 | 1,449.00 | 1,449.00 | -2.95% | 46,479 |
| Feb 23, 2026 | 1,550.00 | 1,550.00 | 1,468.00 | 1,493.00 | 1,493.00 | 0.88% | 57,549 |
| Feb 20, 2026 | 1,406.00 | 1,480.00 | 1,399.00 | 1,480.00 | 1,480.00 | 5.26% | 101,921 |
| Feb 19, 2026 | 1,440.00 | 1,479.00 | 1,369.00 | 1,406.00 | 1,406.00 | -2.36% | 74,367 |
| Feb 18, 2026 | 1,507.00 | 1,530.00 | 1,410.00 | 1,440.00 | 1,440.00 | -4.45% | 147,359 |
| Feb 17, 2026 | 1,572.00 | 1,572.00 | 1,486.00 | 1,507.00 | 1,507.00 | -4.13% | 83,077 |
| Feb 16, 2026 | 1,570.00 | 1,605.00 | 1,560.00 | 1,572.00 | 1,572.00 | 0.13% | 45,516 |
| Feb 13, 2026 | 1,599.00 | 1,612.00 | 1,555.00 | 1,570.00 | 1,570.00 | -1.81% | 46,174 |
| Feb 12, 2026 | 1,637.00 | 1,637.00 | 1,500.00 | 1,599.00 | 1,599.00 | -2.32% | 75,618 |
| Feb 11, 2026 | 1,690.00 | 1,726.00 | 1,631.00 | 1,637.00 | 1,637.00 | -2.79% | 50,479 |
| Feb 10, 2026 | 1,720.00 | 1,772.00 | 1,668.00 | 1,684.00 | 1,684.00 | -2.09% | 68,383 |
| Feb 9, 2026 | 1,654.00 | 1,780.00 | 1,654.00 | 1,720.00 | 1,720.00 | 3.99% | 49,932 |
| Feb 6, 2026 | 1,675.00 | 1,678.00 | 1,620.00 | 1,654.00 | 1,654.00 | -1.25% | 76,280 |
| Feb 5, 2026 | 1,741.00 | 1,741.00 | 1,650.00 | 1,675.00 | 1,675.00 | -3.79% | 443,501 |