TSG IT Advanced Systems Ltd (TLV:TSG)
Israel · Delayed Price · Currency is ILS · Price in ILA 47,680
-2,420 (-4.83%)
At close: Dec 4, 2025
TSG IT Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 37,890.00 | 39,950.00 | 36,330.00 | 39,570.00 | 39,570.00 | 4.43% | 2,129 |
| Oct 29, 2025 | 36,150.00 | 41,000.00 | 36,320.00 | 37,890.00 | 37,890.00 | 4.81% | 4,420 |
| Oct 28, 2025 | 35,320.00 | 36,150.00 | 35,320.00 | 36,150.00 | 36,150.00 | 2.35% | 3,285 |
| Oct 27, 2025 | 35,230.00 | 36,420.00 | 34,560.00 | 35,320.00 | 35,320.00 | 0.26% | 104 |
| Oct 26, 2025 | 36,240.00 | 36,230.00 | 34,540.00 | 35,230.00 | 35,230.00 | -2.79% | 185 |
| Oct 23, 2025 | 35,690.00 | 36,530.00 | 35,690.00 | 36,240.00 | 36,240.00 | 1.54% | 383 |
| Oct 22, 2025 | 35,300.00 | 37,500.00 | 35,210.00 | 35,690.00 | 35,690.00 | 1.10% | 1,346 |
| Oct 21, 2025 | 35,500.00 | 36,560.00 | 35,120.00 | 35,300.00 | 35,300.00 | -0.56% | 1,518 |
| Oct 20, 2025 | 35,160.00 | 37,320.00 | 34,460.00 | 35,500.00 | 35,500.00 | 0.97% | 3,775 |
| Oct 19, 2025 | 35,010.00 | 36,280.00 | 35,010.00 | 35,160.00 | 35,160.00 | 0.43% | 101 |
| Oct 16, 2025 | 34,870.00 | 35,500.00 | 34,700.00 | 35,010.00 | 35,010.00 | 0.40% | 520 |
| Oct 15, 2025 | 33,460.00 | 35,790.00 | 33,460.00 | 34,870.00 | 34,870.00 | 4.21% | 2,344 |
| Oct 12, 2025 | 32,700.00 | 34,250.00 | 32,010.00 | 33,460.00 | 33,460.00 | 2.32% | 430 |
| Oct 9, 2025 | 33,020.00 | 34,490.00 | 30,300.00 | 32,700.00 | 32,700.00 | -0.97% | 1,276 |
| Oct 8, 2025 | 28,460.00 | 33,980.00 | 28,450.00 | 33,020.00 | 33,020.00 | 16.02% | 14,874 |
| Oct 5, 2025 | 29,190.00 | 30,560.00 | 27,480.00 | 28,460.00 | 28,460.00 | -2.23% | 2,514 |
| Sep 30, 2025 | 29,580.00 | 30,610.00 | 28,410.00 | 29,110.00 | 29,110.00 | -1.59% | 1,322 |
| Sep 29, 2025 | 30,620.00 | 30,620.00 | 28,020.00 | 29,580.00 | 29,580.00 | -3.40% | 3,233 |
| Sep 28, 2025 | 30,940.00 | 31,650.00 | 29,300.00 | 30,620.00 | 30,620.00 | -1.03% | 1,581 |
| Sep 25, 2025 | 32,630.00 | 32,210.00 | 30,900.00 | 30,940.00 | 30,940.00 | -5.18% | 1,013 |
| Sep 21, 2025 | 34,310.00 | 34,310.00 | 32,000.00 | 32,630.00 | 32,630.00 | -4.90% | 1,406 |
| Sep 18, 2025 | 34,220.00 | 34,400.00 | 33,660.00 | 34,310.00 | 34,310.00 | 0.26% | 93 |
| Sep 17, 2025 | 34,240.00 | 34,670.00 | 33,340.00 | 34,220.00 | 34,220.00 | -0.06% | 102 |
| Sep 16, 2025 | 33,780.00 | 35,040.00 | 33,650.00 | 34,240.00 | 34,240.00 | 1.36% | 314 |
| Sep 15, 2025 | 34,590.00 | 35,080.00 | 33,510.00 | 33,780.00 | 33,780.00 | -2.34% | 923 |