TSG IT Advanced Systems Ltd (TLV:TSG)
Israel · Delayed Price · Currency is ILS · Price in ILA 69,000
+4,690 (7.29%)
At close: Jan 9, 2026
TSG IT Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 64,310.00 | 70,000.00 | 64,310.00 | 69,000.00 | 69,000.00 | 7.29% | 1,182 |
| Jan 8, 2026 | 63,700.00 | 68,980.00 | 63,000.00 | 64,310.00 | 64,310.00 | 0.96% | 2,611 |
| Jan 7, 2026 | 62,000.00 | 63,700.00 | 60,050.00 | 63,700.00 | 63,700.00 | 2.74% | 1,422 |
| Jan 6, 2026 | 62,000.00 | 62,000.00 | 60,000.00 | 62,000.00 | 62,000.00 | 3.33% | 2,915 |
| Jan 5, 2026 | 59,750.00 | 62,920.00 | 58,820.00 | 60,000.00 | 60,000.00 | 5.08% | 2,632 |
| Jan 1, 2026 | 56,500.00 | 57,380.00 | 55,900.00 | 57,100.00 | 57,100.00 | 1.06% | 1,685 |
| Dec 31, 2025 | 55,060.00 | 57,110.00 | 55,220.00 | 56,500.00 | 56,500.00 | 2.62% | 3,028 |
| Dec 30, 2025 | 54,010.00 | 55,230.00 | 53,080.00 | 55,060.00 | 55,060.00 | 1.94% | 2,417 |
| Dec 29, 2025 | 54,340.00 | 54,340.00 | 52,660.00 | 54,010.00 | 54,010.00 | 1.20% | 336 |
| Dec 28, 2025 | 53,980.00 | 55,000.00 | 53,260.00 | 53,370.00 | 53,370.00 | -1.20% | 635 |
| Dec 25, 2025 | 52,930.00 | 55,030.00 | 52,910.00 | 54,020.00 | 54,020.00 | 2.06% | 2,335 |
| Dec 24, 2025 | 52,000.00 | 53,520.00 | 51,690.00 | 52,930.00 | 52,930.00 | 4.01% | 2,233 |
| Dec 23, 2025 | 51,900.00 | 52,000.00 | 50,000.00 | 50,890.00 | 50,890.00 | -0.97% | 587 |
| Dec 22, 2025 | 50,460.00 | 52,000.00 | 51,000.00 | 51,390.00 | 51,390.00 | 1.84% | 1,368 |
| Dec 21, 2025 | 49,970.00 | 50,470.00 | 49,110.00 | 50,460.00 | 50,460.00 | 0.98% | 1,269 |
| Dec 18, 2025 | 49,700.00 | 51,790.00 | 49,790.00 | 49,970.00 | 49,970.00 | 0.54% | 589 |
| Dec 17, 2025 | 49,200.00 | 51,780.00 | 48,670.00 | 49,700.00 | 49,700.00 | 1.02% | 1,533 |
| Dec 16, 2025 | 49,780.00 | 51,800.00 | 48,670.00 | 49,200.00 | 49,200.00 | -1.17% | 536 |
| Dec 15, 2025 | 49,420.00 | 51,700.00 | 49,440.00 | 49,780.00 | 49,780.00 | 0.73% | 390 |
| Dec 14, 2025 | 47,980.00 | 51,430.00 | 48,230.00 | 49,420.00 | 49,420.00 | 3.00% | 102 |
| Dec 11, 2025 | 46,380.00 | 50,200.00 | 46,380.00 | 47,980.00 | 47,980.00 | 3.45% | 1,453 |
| Dec 10, 2025 | 47,780.00 | 47,780.00 | 45,520.00 | 46,380.00 | 46,380.00 | -0.45% | 406 |
| Dec 9, 2025 | 46,110.00 | 48,150.00 | 44,880.00 | 46,590.00 | 46,590.00 | 1.04% | 269 |
| Dec 8, 2025 | 46,180.00 | 47,670.00 | 44,510.00 | 46,110.00 | 46,110.00 | -0.15% | 391 |
| Dec 7, 2025 | 47,680.00 | 47,680.00 | 44,500.00 | 46,180.00 | 46,180.00 | -3.15% | 711 |
| Dec 4, 2025 | 50,100.00 | 50,220.00 | 46,930.00 | 47,680.00 | 47,680.00 | -4.83% | 391 |
| Dec 3, 2025 | 50,660.00 | 52,000.00 | 48,910.00 | 50,100.00 | 50,100.00 | -1.11% | 2,296 |
| Dec 2, 2025 | 50,230.00 | 52,500.00 | 50,100.00 | 50,660.00 | 50,660.00 | 0.86% | 1,396 |
| Dec 1, 2025 | 48,890.00 | 51,880.00 | 48,130.00 | 50,230.00 | 50,230.00 | 2.74% | 898 |
| Nov 30, 2025 | 45,470.00 | 52,000.00 | 45,470.00 | 48,890.00 | 48,890.00 | 7.52% | 1,840 |
| Nov 27, 2025 | 41,350.00 | 46,900.00 | 41,820.00 | 45,470.00 | 45,470.00 | 9.96% | 3,094 |
| Nov 26, 2025 | 39,060.00 | 43,390.00 | 39,190.00 | 41,350.00 | 41,350.00 | 5.86% | 1,581 |
| Nov 25, 2025 | 38,770.00 | 39,100.00 | 38,600.00 | 39,060.00 | 39,060.00 | 0.75% | 133 |
| Nov 24, 2025 | 38,820.00 | 38,860.00 | 38,700.00 | 38,770.00 | 38,770.00 | -0.13% | 203 |
| Nov 23, 2025 | 38,630.00 | 39,280.00 | 38,610.00 | 38,820.00 | 38,820.00 | 0.49% | 1,151 |
| Nov 20, 2025 | 38,980.00 | 39,430.00 | 38,500.00 | 38,630.00 | 38,630.00 | -0.90% | 165 |
| Nov 19, 2025 | 38,670.00 | 40,200.00 | 38,940.00 | 38,980.00 | 38,980.00 | 0.80% | 532 |
| Nov 18, 2025 | 38,920.00 | 40,200.00 | 38,210.00 | 38,670.00 | 38,670.00 | -0.64% | 467 |
| Nov 17, 2025 | 38,650.00 | 40,190.00 | 38,100.00 | 38,920.00 | 38,920.00 | 0.70% | 44 |
| Nov 16, 2025 | 38,560.00 | 38,800.00 | 37,690.00 | 38,650.00 | 38,650.00 | 0.23% | 411 |
| Nov 13, 2025 | 38,630.00 | 38,680.00 | 37,250.00 | 38,560.00 | 38,560.00 | -0.18% | 474 |
| Nov 12, 2025 | 38,680.00 | 38,700.00 | 38,410.00 | 38,630.00 | 38,630.00 | -0.10% | 205 |
| Nov 11, 2025 | 38,820.00 | 38,860.00 | 37,610.00 | 38,670.00 | 38,670.00 | -0.39% | 580 |
| Nov 10, 2025 | 38,410.00 | 39,600.00 | 38,660.00 | 38,820.00 | 38,820.00 | 1.07% | 1,019 |
| Nov 9, 2025 | 39,000.00 | 39,000.00 | 38,000.00 | 38,410.00 | 38,410.00 | -1.51% | 494 |
| Nov 6, 2025 | 38,350.00 | 39,610.00 | 38,350.00 | 39,000.00 | 39,000.00 | 1.69% | 1,590 |
| Nov 5, 2025 | 38,370.00 | 38,370.00 | 37,390.00 | 38,350.00 | 38,350.00 | -0.05% | 679 |
| Nov 4, 2025 | 38,000.00 | 39,300.00 | 37,990.00 | 38,370.00 | 38,370.00 | 1.70% | 1,828 |
| Nov 3, 2025 | 37,690.00 | 39,280.00 | 37,700.00 | 37,730.00 | 37,730.00 | 0.11% | 574 |
| Nov 2, 2025 | 39,570.00 | 39,570.00 | 37,220.00 | 37,690.00 | 37,690.00 | -4.75% | 1,153 |