TSG IT Advanced Systems Ltd (TLV:TSG)
Israel · Delayed Price · Currency is ILS · Price in ILA 30,250
-1,320 (-4.18%)
Oct 1, 2026, 2:24 PM IDT
TSG IT Advanced Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 31,570.00 | 31,610.00 | 30,130.00 | 30,250.00 | 30,250.00 | -4.18% | 9,839 |
| Sep 30, 2026 | 31,170.00 | 31,880.00 | 30,390.00 | 31,570.00 | 31,570.00 | 1.28% | 1,090 |
| Sep 29, 2026 | 30,690.00 | 31,590.00 | 30,690.00 | 31,170.00 | 31,170.00 | 1.56% | 2,509 |
| Sep 28, 2026 | 29,200.00 | 31,100.00 | 28,930.00 | 30,690.00 | 30,690.00 | 5.10% | 2,536 |
| Sep 24, 2026 | 29,690.00 | 29,650.00 | 28,270.00 | 29,200.00 | 29,200.00 | -1.65% | 1,772 |
| Sep 23, 2026 | 28,680.00 | 30,000.00 | 27,480.00 | 29,690.00 | 29,690.00 | 3.52% | 2,980 |
| Sep 22, 2026 | 27,500.00 | 29,260.00 | 27,500.00 | 28,680.00 | 28,680.00 | 4.29% | 2,015 |
| Sep 17, 2026 | 28,460.00 | 28,680.00 | 27,500.00 | 27,500.00 | 27,500.00 | -3.37% | 3,272 |
| Sep 16, 2026 | 29,210.00 | 29,350.00 | 28,400.00 | 28,460.00 | 28,460.00 | -2.57% | 1,331 |
| Sep 15, 2026 | 30,020.00 | 29,720.00 | 28,700.00 | 29,210.00 | 29,210.00 | -2.70% | 1,695 |
| Sep 14, 2026 | 30,610.00 | 30,840.00 | 29,400.00 | 30,020.00 | 30,020.00 | -1.93% | 808 |
| Sep 10, 2026 | 30,740.00 | 31,100.00 | 30,500.00 | 30,610.00 | 30,610.00 | -0.42% | 715 |
| Sep 9, 2026 | 30,500.00 | 31,160.00 | 30,190.00 | 30,740.00 | 30,740.00 | -0.45% | 1,050 |
| Sep 8, 2026 | 30,400.00 | 31,170.00 | 29,440.00 | 30,880.00 | 30,880.00 | 3.24% | 1,140 |
| Sep 7, 2026 | 29,510.00 | 30,210.00 | 29,010.00 | 29,910.00 | 29,910.00 | 0.27% | 2,509 |
| Sep 4, 2026 | 30,030.00 | 30,050.00 | 29,520.00 | 29,830.00 | 29,830.00 | -0.67% | 1,007 |
| Sep 3, 2026 | 30,990.00 | 31,180.00 | 30,000.00 | 30,030.00 | 30,030.00 | -3.10% | 1,079 |
| Sep 2, 2026 | 30,390.00 | 31,300.00 | 30,090.00 | 30,990.00 | 30,990.00 | 1.97% | 991 |
| Sep 1, 2026 | 29,000.00 | 31,330.00 | 28,860.00 | 30,390.00 | 30,390.00 | 5.30% | 2,333 |
| Aug 31, 2026 | 29,500.00 | 30,000.00 | 28,730.00 | 28,860.00 | 28,860.00 | -2.17% | 1,060 |
| Aug 28, 2026 | 29,400.00 | 29,750.00 | 29,310.00 | 29,500.00 | 29,500.00 | 0.34% | 251 |
| Aug 27, 2026 | 28,950.00 | 29,450.00 | 28,880.00 | 29,400.00 | 29,400.00 | 1.55% | 2,719 |
| Aug 26, 2026 | 30,130.00 | 30,690.00 | 28,640.00 | 28,950.00 | 28,950.00 | -3.92% | 5,431 |
| Aug 25, 2026 | 30,830.00 | 30,900.00 | 29,500.00 | 30,130.00 | 30,130.00 | -2.27% | 2,105 |
| Aug 24, 2026 | 32,750.00 | 33,530.00 | 30,460.00 | 30,830.00 | 30,830.00 | -5.86% | 4,731 |
| Aug 21, 2026 | 31,060.00 | 33,660.00 | 31,050.00 | 32,750.00 | 32,750.00 | 5.44% | 1,282 |
| Aug 20, 2026 | 31,010.00 | 31,610.00 | 30,500.00 | 31,060.00 | 31,060.00 | 0.16% | 2,695 |
| Aug 19, 2026 | 31,510.00 | 32,090.00 | 30,880.00 | 31,010.00 | 31,010.00 | -1.59% | 1,664 |
| Aug 18, 2026 | 32,560.00 | 32,700.00 | 31,170.00 | 31,510.00 | 31,510.00 | -3.22% | 4,583 |
| Aug 17, 2026 | 33,280.00 | 33,280.00 | 32,250.00 | 32,560.00 | 32,560.00 | -2.16% | 1,214 |
| Aug 14, 2026 | 35,360.00 | 35,360.00 | 33,000.00 | 33,280.00 | 33,280.00 | -0.60% | 101 |
| Aug 13, 2026 | 34,890.00 | 34,890.00 | 32,820.00 | 33,480.00 | 33,480.00 | 1.03% | 2,028 |
| Aug 12, 2026 | 33,960.00 | 34,360.00 | 33,010.00 | 33,140.00 | 33,140.00 | -2.41% | 1,093 |
| Aug 11, 2026 | 34,390.00 | 34,960.00 | 33,160.00 | 33,960.00 | 33,960.00 | -0.21% | 3,494 |
| Aug 10, 2026 | 35,460.00 | 35,530.00 | 33,600.00 | 34,030.00 | 34,030.00 | -4.03% | 4,207 |
| Aug 7, 2026 | 36,230.00 | 36,800.00 | 35,120.00 | 35,460.00 | 35,460.00 | -2.13% | 3,433 |
| Aug 6, 2026 | 38,960.00 | 39,010.00 | 36,230.00 | 36,230.00 | 36,230.00 | -7.01% | 22,518 |
| Aug 5, 2026 | 39,870.00 | 39,790.00 | 38,200.00 | 38,960.00 | 38,960.00 | -2.28% | 3,212 |
| Aug 4, 2026 | 40,560.00 | 40,560.00 | 38,920.00 | 39,870.00 | 39,870.00 | -1.70% | 887 |
| Aug 3, 2026 | 41,260.00 | 41,260.00 | 39,850.00 | 40,560.00 | 40,560.00 | -1.70% | 732 |
| Jul 31, 2026 | 39,000.00 | 41,360.00 | 39,000.00 | 41,260.00 | 41,260.00 | 5.79% | 1,179 |
| Jul 30, 2026 | 39,190.00 | 39,600.00 | 38,590.00 | 39,000.00 | 39,000.00 | -0.96% | 872 |
| Jul 29, 2026 | 40,720.00 | 40,720.00 | 38,100.00 | 39,380.00 | 39,380.00 | -2.16% | 1,276 |
| Jul 28, 2026 | 42,100.00 | 42,100.00 | 39,980.00 | 40,250.00 | 40,250.00 | -2.23% | 1,090 |
| Jul 27, 2026 | 42,090.00 | 42,000.00 | 40,140.00 | 41,170.00 | 41,170.00 | -2.19% | 1,672 |
| Jul 24, 2026 | 41,200.00 | 42,810.00 | 40,880.00 | 42,090.00 | 42,090.00 | -0.07% | 815 |
| Jul 22, 2026 | 41,800.00 | 43,840.00 | 41,680.00 | 42,120.00 | 42,120.00 | 0.77% | 754 |
| Jul 21, 2026 | 42,900.00 | 42,900.00 | 41,010.00 | 41,800.00 | 41,800.00 | 0.10% | 1,223 |
| Jul 20, 2026 | 42,150.00 | 42,990.00 | 41,320.00 | 41,760.00 | 41,760.00 | -0.93% | 323 |
| Jul 17, 2026 | 42,000.00 | 42,690.00 | 39,780.00 | 42,150.00 | 42,150.00 | -0.35% | 1,571 |