TSG IT Advanced Systems Ltd (TLV:TSG)
Israel · Delayed Price · Currency is ILS · Price in ILA 70,060
-940 (-1.32%)
At close: Mar 13, 2026
TSG IT Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 71,000.00 | 71,340.00 | 68,750.00 | 70,060.00 | 70,060.00 | -1.32% | 309 |
| Mar 12, 2026 | 69,990.00 | 74,590.00 | 68,610.00 | 71,000.00 | 71,000.00 | 1.44% | 1,105 |
| Mar 11, 2026 | 68,980.00 | 70,180.00 | 62,080.00 | 69,990.00 | 69,990.00 | 1.46% | 1,183 |
| Mar 10, 2026 | 75,990.00 | 76,000.00 | 68,980.00 | 68,980.00 | 68,980.00 | -9.22% | 1,838 |
| Mar 9, 2026 | 79,760.00 | 79,780.00 | 73,000.00 | 75,990.00 | 75,990.00 | -1.89% | 3,681 |
| Mar 6, 2026 | 75,000.00 | 79,000.00 | 75,000.00 | 77,450.00 | 77,450.00 | 3.27% | 1,259 |
| Mar 5, 2026 | 71,500.00 | 75,000.00 | 71,460.00 | 75,000.00 | 75,000.00 | 4.90% | 5,801 |
| Mar 4, 2026 | 70,500.00 | 74,000.00 | 67,710.00 | 71,500.00 | 71,500.00 | 1.42% | 4,664 |
| Mar 2, 2026 | 64,000.00 | 71,000.00 | 64,000.00 | 70,500.00 | 70,500.00 | 16.99% | 6,810 |
| Feb 27, 2026 | 55,680.00 | 60,680.00 | 55,680.00 | 60,260.00 | 60,260.00 | 0.23% | 443 |
| Feb 26, 2026 | 58,360.00 | 61,900.00 | 56,290.00 | 60,120.00 | 60,120.00 | 3.07% | 1,759 |
| Feb 25, 2026 | 57,100.00 | 58,780.00 | 55,740.00 | 58,330.00 | 58,330.00 | 2.15% | 390 |
| Feb 24, 2026 | 57,900.00 | 57,900.00 | 55,600.00 | 57,100.00 | 57,100.00 | -1.38% | 556 |
| Feb 23, 2026 | 59,460.00 | 59,840.00 | 56,100.00 | 57,900.00 | 57,900.00 | -2.62% | 1,010 |
| Feb 20, 2026 | 57,650.00 | 60,650.00 | 57,760.00 | 59,460.00 | 59,460.00 | 3.14% | 538 |
| Feb 19, 2026 | 58,050.00 | 58,050.00 | 55,140.00 | 57,650.00 | 57,650.00 | -0.69% | 1,769 |
| Feb 18, 2026 | 59,600.00 | 60,000.00 | 51,760.00 | 58,050.00 | 58,050.00 | -2.60% | 7,300 |
| Feb 17, 2026 | 62,000.00 | 62,300.00 | 56,460.00 | 59,600.00 | 59,600.00 | -4.70% | 2,091 |
| Feb 16, 2026 | 65,490.00 | 66,890.00 | 61,980.00 | 62,540.00 | 62,540.00 | -3.78% | 933 |
| Feb 13, 2026 | 62,390.00 | 68,880.00 | 60,060.00 | 65,000.00 | 65,000.00 | 4.18% | 1,594 |
| Feb 12, 2026 | 69,380.00 | 68,070.00 | 57,700.00 | 62,390.00 | 62,390.00 | -10.07% | 5,243 |
| Feb 11, 2026 | 71,250.00 | 71,250.00 | 66,660.00 | 69,380.00 | 69,380.00 | -2.62% | 1,192 |
| Feb 10, 2026 | 71,230.00 | 73,570.00 | 69,200.00 | 71,250.00 | 71,250.00 | 0.03% | 996 |
| Feb 9, 2026 | 74,330.00 | 74,990.00 | 69,260.00 | 71,230.00 | 71,230.00 | -4.17% | 2,585 |
| Feb 6, 2026 | 79,390.00 | 79,490.00 | 70,000.00 | 74,330.00 | 74,330.00 | -15.53% | 7,430 |
| Feb 5, 2026 | 74,280.00 | 88,000.00 | 66,010.00 | 88,000.00 | 88,000.00 | 18.47% | 17,416 |
| Feb 4, 2026 | 76,250.00 | 76,910.00 | 72,610.00 | 74,280.00 | 74,280.00 | -2.58% | 1,220 |
| Feb 3, 2026 | 79,000.00 | 79,790.00 | 73,800.00 | 76,250.00 | 76,250.00 | -2.87% | 1,837 |
| Feb 2, 2026 | 75,890.00 | 78,500.00 | 69,100.00 | 78,500.00 | 78,500.00 | 3.44% | 6,548 |
| Jan 30, 2026 | 80,010.00 | 82,250.00 | 73,980.00 | 75,890.00 | 75,890.00 | -4.66% | 2,416 |
| Jan 29, 2026 | 79,690.00 | 85,220.00 | 74,990.00 | 79,600.00 | 79,600.00 | -0.11% | 2,905 |
| Jan 28, 2026 | 77,440.00 | 82,000.00 | 77,440.00 | 79,690.00 | 79,690.00 | 5.76% | 4,402 |
| Jan 27, 2026 | 77,000.00 | 77,500.00 | 75,350.00 | 75,350.00 | 75,350.00 | 2.52% | 4,042 |
| Jan 26, 2026 | 76,880.00 | 76,880.00 | 73,500.00 | 73,500.00 | 73,500.00 | 1.17% | 6,301 |
| Jan 23, 2026 | 71,540.00 | 74,400.00 | 71,540.00 | 72,650.00 | 72,650.00 | 1.55% | 817 |
| Jan 22, 2026 | 69,070.00 | 72,100.00 | 69,070.00 | 71,540.00 | 71,540.00 | 3.58% | 3,000 |
| Jan 21, 2026 | 67,990.00 | 69,080.00 | 66,450.00 | 69,070.00 | 69,070.00 | 1.59% | 1,527 |
| Jan 20, 2026 | 67,000.00 | 68,250.00 | 65,450.00 | 67,990.00 | 67,990.00 | -0.16% | 2,062 |
| Jan 19, 2026 | 70,840.00 | 70,840.00 | 66,880.00 | 68,100.00 | 68,100.00 | -0.13% | 3,161 |
| Jan 16, 2026 | 71,180.00 | 71,180.00 | 67,000.00 | 68,190.00 | 68,190.00 | -2.63% | 1,210 |
| Jan 15, 2026 | 70,000.00 | 71,300.00 | 68,400.00 | 70,030.00 | 70,030.00 | 0.04% | 6,713 |
| Jan 14, 2026 | 70,070.00 | 71,000.00 | 69,220.00 | 70,000.00 | 70,000.00 | 1.46% | 4,384 |
| Jan 13, 2026 | 68,400.00 | 70,010.00 | 66,990.00 | 68,990.00 | 68,990.00 | 0.86% | 6,591 |
| Jan 12, 2026 | 70,000.00 | 70,000.00 | 66,000.00 | 68,400.00 | 68,400.00 | -0.87% | 3,524 |
| 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 |