TSG IT Advanced Systems Ltd (TLV:TSG)
Israel · Delayed Price · Currency is ILS · Price in ILA 31,890
-170 (-0.53%)
At close: Aug 21, 2025, 5:14 PM IDT
TSG IT Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 32,060.00 | 32,080.00 | 31,050.00 | 31,890.00 | 31,890.00 | -0.53% | 549 |
| Aug 20, 2025 | 31,870.00 | 33,020.00 | 31,650.00 | 32,060.00 | 32,060.00 | 0.60% | 310 |
| Aug 19, 2025 | 31,850.00 | 34,500.00 | 31,300.00 | 31,870.00 | 31,870.00 | 0.06% | 981 |
| Aug 18, 2025 | 32,000.00 | 34,440.00 | 31,790.00 | 31,850.00 | 31,850.00 | -0.44% | 3,777 |
| Aug 17, 2025 | 30,570.00 | 33,200.00 | 31,900.00 | 31,990.00 | 31,990.00 | 4.65% | 2,824 |
| Aug 14, 2025 | 30,210.00 | 30,760.00 | 30,300.00 | 30,570.00 | 30,570.00 | 1.19% | 418 |
| Aug 13, 2025 | 31,280.00 | 31,590.00 | 29,360.00 | 30,210.00 | 30,210.00 | -3.42% | 620 |
| Aug 12, 2025 | 30,500.00 | 31,600.00 | 29,820.00 | 31,280.00 | 31,280.00 | -0.70% | 704 |
| Aug 11, 2025 | 32,180.00 | 32,180.00 | 31,330.00 | 31,500.00 | 31,500.00 | -2.11% | 914 |
| Aug 10, 2025 | 32,800.00 | 32,900.00 | 31,300.00 | 32,180.00 | 32,180.00 | -1.89% | 2,593 |
| Aug 7, 2025 | 32,850.00 | 34,000.00 | 31,990.00 | 32,800.00 | 32,800.00 | -0.15% | 1,864 |
| Aug 6, 2025 | 34,070.00 | 34,070.00 | 32,000.00 | 32,850.00 | 32,850.00 | -3.58% | 361 |
| Aug 5, 2025 | 35,360.00 | 35,370.00 | 33,530.00 | 34,070.00 | 34,070.00 | -1.42% | 1,294 |
| Aug 4, 2025 | 33,860.00 | 35,040.00 | 33,730.00 | 34,560.00 | 34,560.00 | 3.29% | 426 |
| Jul 31, 2025 | 33,220.00 | 34,200.00 | 33,220.00 | 33,460.00 | 33,460.00 | 0.72% | 326 |
| Jul 30, 2025 | 32,790.00 | 33,300.00 | 32,080.00 | 33,220.00 | 33,220.00 | 1.31% | 105 |
| Jul 29, 2025 | 33,130.00 | 33,230.00 | 31,630.00 | 32,790.00 | 32,790.00 | -1.03% | 715 |
| Jul 28, 2025 | 33,990.00 | 34,530.00 | 32,190.00 | 33,130.00 | 33,130.00 | -0.24% | 542 |
| Jul 27, 2025 | 31,610.00 | 33,310.00 | 31,620.00 | 33,210.00 | 33,210.00 | 5.06% | 458 |
| Jul 24, 2025 | 30,830.00 | 32,550.00 | 31,100.00 | 31,610.00 | 31,610.00 | 2.53% | 628 |
| Jul 23, 2025 | 32,990.00 | 32,990.00 | 30,710.00 | 30,830.00 | 30,830.00 | 0.49% | 784 |
| Jul 22, 2025 | 29,770.00 | 33,000.00 | 28,790.00 | 30,680.00 | 30,680.00 | 3.06% | 805 |
| Jul 21, 2025 | 29,480.00 | 30,000.00 | 28,940.00 | 29,770.00 | 29,770.00 | 0.98% | 300 |
| Jul 20, 2025 | 29,410.00 | 29,980.00 | 29,390.00 | 29,480.00 | 29,480.00 | 0.27% | 466 |
| Jul 17, 2025 | 29,600.00 | 30,000.00 | 29,050.00 | 29,400.00 | 29,400.00 | -0.68% | 1,258 |
| Jul 16, 2025 | 29,500.00 | 29,990.00 | 29,060.00 | 29,600.00 | 29,600.00 | 0.34% | 466 |
| Jul 15, 2025 | 29,910.00 | 30,000.00 | 29,040.00 | 29,500.00 | 29,500.00 | -1.37% | 1,999 |
| Jul 14, 2025 | 30,090.00 | 30,390.00 | 29,000.00 | 29,910.00 | 29,910.00 | -0.60% | 1,800 |
| Jul 13, 2025 | 29,540.00 | 30,540.00 | 29,500.00 | 30,090.00 | 30,090.00 | 1.86% | 1,328 |
| Jul 10, 2025 | 29,070.00 | 29,750.00 | 28,990.00 | 29,540.00 | 29,540.00 | 1.62% | 1,267 |
| Jul 9, 2025 | 29,190.00 | 29,570.00 | 28,990.00 | 29,070.00 | 29,070.00 | -0.41% | 2,537 |
| Jul 8, 2025 | 29,000.00 | 29,350.00 | 28,960.00 | 29,190.00 | 29,190.00 | 0.66% | 2,515 |
| Jul 7, 2025 | 29,010.00 | 29,750.00 | 28,180.00 | 29,000.00 | 29,000.00 | -0.03% | 2,307 |
| Jul 6, 2025 | 29,050.00 | 29,240.00 | 27,700.00 | 29,010.00 | 29,010.00 | - | 646 |
| Jul 3, 2025 | 29,000.00 | 29,750.00 | 28,800.00 | 29,010.00 | 29,010.00 | 0.03% | 2,630 |
| Jul 2, 2025 | 28,120.00 | 29,000.00 | 27,190.00 | 29,000.00 | 29,000.00 | 1.36% | 1,795 |
| Jul 1, 2025 | 28,330.00 | 29,050.00 | 28,210.00 | 28,610.00 | 28,610.00 | 1.74% | 1,108 |
| Jun 30, 2025 | 27,960.00 | 28,450.00 | 27,300.00 | 28,120.00 | 28,120.00 | 0.57% | 2,362 |
| Jun 29, 2025 | 27,420.00 | 27,970.00 | 27,700.00 | 27,960.00 | 27,960.00 | 1.97% | 349 |
| Jun 26, 2025 | 27,490.00 | 28,000.00 | 27,030.00 | 27,420.00 | 27,420.00 | -0.25% | 413 |
| Jun 25, 2025 | 26,980.00 | 27,980.00 | 26,560.00 | 27,490.00 | 27,490.00 | 1.89% | 725 |
| Jun 24, 2025 | 27,000.00 | 27,840.00 | 25,500.00 | 26,980.00 | 26,980.00 | -3.09% | 2,170 |
| Jun 23, 2025 | 28,360.00 | 28,360.00 | 27,620.00 | 27,840.00 | 27,840.00 | -1.83% | 348 |
| Jun 22, 2025 | 29,560.00 | 29,560.00 | 28,000.00 | 28,360.00 | 28,360.00 | -4.06% | 391 |
| Jun 19, 2025 | 30,230.00 | 30,800.00 | 28,810.00 | 29,560.00 | 29,560.00 | -2.22% | 1,021 |
| Jun 18, 2025 | 29,390.00 | 30,500.00 | 29,450.00 | 30,230.00 | 30,230.00 | 2.86% | 592 |
| Jun 17, 2025 | 28,510.00 | 30,210.00 | 28,510.00 | 29,390.00 | 29,390.00 | 3.09% | 1,413 |
| Jun 16, 2025 | 29,500.00 | 31,300.00 | 28,020.00 | 28,510.00 | 28,510.00 | -3.36% | 1,146 |
| Jun 15, 2025 | 28,310.00 | 29,890.00 | 27,980.00 | 29,500.00 | 29,500.00 | 5.51% | 5,568 |
| Jun 12, 2025 | 27,870.00 | 28,130.00 | 25,370.00 | 27,960.00 | 27,960.00 | 0.32% | 1,386 |