TSG IT Advanced Systems Ltd (TLV:TSG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
33,460
+240 (0.72%)
At close: Jul 31, 2025, 5:14 PM IDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202533,220.0034,200.0033,220.0033,460.0033,460.000.72%326
Jul 30, 202532,790.0033,300.0032,080.0033,220.0033,220.001.31%105
Jul 29, 202533,130.0033,230.0031,630.0032,790.0032,790.00-1.03%715
Jul 28, 202533,990.0034,530.0032,190.0033,130.0033,130.00-0.24%542
Jul 27, 202531,610.0033,310.0031,620.0033,210.0033,210.005.06%458
Jul 24, 202530,830.0032,550.0031,100.0031,610.0031,610.002.53%628
Jul 23, 202532,990.0032,990.0030,710.0030,830.0030,830.000.49%784
Jul 22, 202529,770.0033,000.0028,790.0030,680.0030,680.003.06%805
Jul 21, 202529,480.0030,000.0028,940.0029,770.0029,770.000.98%300
Jul 20, 202529,410.0029,980.0029,390.0029,480.0029,480.000.27%466
Jul 17, 202529,600.0030,000.0029,050.0029,400.0029,400.00-0.68%1,258
Jul 16, 202529,500.0029,990.0029,060.0029,600.0029,600.000.34%466
Jul 15, 202529,910.0030,000.0029,040.0029,500.0029,500.00-1.37%1,999
Jul 14, 202530,090.0030,390.0029,000.0029,910.0029,910.00-0.60%1,800
Jul 13, 202529,540.0030,540.0029,500.0030,090.0030,090.001.86%1,328
Jul 10, 202529,070.0029,750.0028,990.0029,540.0029,540.001.62%1,267
Jul 9, 202529,190.0029,570.0028,990.0029,070.0029,070.00-0.41%2,537
Jul 8, 202529,000.0029,350.0028,960.0029,190.0029,190.000.66%2,515
Jul 7, 202529,010.0029,750.0028,180.0029,000.0029,000.00-0.03%2,307
Jul 6, 202529,050.0029,240.0027,700.0029,010.0029,010.00-646
Jul 3, 202529,000.0029,750.0028,800.0029,010.0029,010.000.03%2,630
Jul 2, 202528,120.0029,000.0027,190.0029,000.0029,000.001.36%1,795
Jul 1, 202528,330.0029,050.0028,210.0028,610.0028,610.001.74%1,108
Jun 30, 202527,960.0028,450.0027,300.0028,120.0028,120.000.57%2,362
Jun 29, 202527,420.0027,970.0027,700.0027,960.0027,960.001.97%349
Jun 26, 202527,490.0028,000.0027,030.0027,420.0027,420.00-0.25%413
Jun 25, 202526,980.0027,980.0026,560.0027,490.0027,490.001.89%725
Jun 24, 202527,000.0027,840.0025,500.0026,980.0026,980.00-3.09%2,170
Jun 23, 202528,360.0028,360.0027,620.0027,840.0027,840.00-1.83%348
Jun 22, 202529,560.0029,560.0028,000.0028,360.0028,360.00-4.06%391
Jun 19, 202530,230.0030,800.0028,810.0029,560.0029,560.00-2.22%1,021
Jun 18, 202529,390.0030,500.0029,450.0030,230.0030,230.002.86%592
Jun 17, 202528,510.0030,210.0028,510.0029,390.0029,390.003.09%1,413
Jun 16, 202529,500.0031,300.0028,020.0028,510.0028,510.00-3.36%1,146
Jun 15, 202528,310.0029,890.0027,980.0029,500.0029,500.005.51%5,568
Jun 12, 202527,870.0028,130.0025,370.0027,960.0027,960.000.32%1,386
Jun 11, 202528,190.0028,280.0027,460.0027,870.0027,870.00-1.14%801
Jun 10, 202527,980.0028,240.0028,180.0028,190.0028,190.000.75%114
Jun 9, 202528,380.0028,380.0027,270.0027,980.0027,980.00-1.41%24
Jun 8, 202528,580.0029,320.0028,320.0028,380.0028,380.00-0.70%829
Jun 5, 202528,400.0028,950.0028,400.0028,580.0028,580.000.60%1,122
Jun 4, 202528,790.0029,610.0028,310.0028,410.0028,410.00-1.32%1,048
Jun 3, 202527,340.0029,500.0028,170.0028,790.0028,790.005.30%1,103
May 29, 202526,870.0028,250.0026,420.0027,340.0027,340.001.75%894
May 28, 202527,940.0028,260.0025,430.0026,870.0026,870.00-3.83%1,144
May 27, 202526,990.0028,260.0026,400.0027,940.0027,940.003.52%490
May 26, 202526,890.0028,270.0026,500.0026,990.0026,990.000.37%380
May 25, 202526,890.0026,900.0026,820.0026,890.0026,890.002.59%2,271
May 22, 202525,410.0026,880.0024,640.0026,210.0026,210.003.15%847
May 21, 202524,440.0026,390.0023,000.0025,410.0025,410.003.97%1,891