TSG IT Advanced Systems Ltd (TLV:TSG)
Israel · Delayed Price · Currency is ILS · Price in ILA 46,070
-1,590 (-3.34%)
May 14, 2026, 5:24 PM IDT
TSG IT Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 50,000.00 | 51,080.00 | 47,490.00 | 47,660.00 | 47,660.00 | -6.55% | 3,658 |
| May 12, 2026 | 53,690.00 | 54,090.00 | 51,000.00 | 51,000.00 | 51,000.00 | -4.53% | 2,987 |
| May 11, 2026 | 52,000.00 | 53,420.00 | 49,510.00 | 53,420.00 | 53,420.00 | 2.73% | 4,560 |
| May 8, 2026 | 52,000.00 | 54,060.00 | 52,000.00 | 52,000.00 | 52,000.00 | -3.70% | 4,266 |
| May 7, 2026 | 50,020.00 | 54,000.00 | 48,570.00 | 54,000.00 | 54,000.00 | 12.50% | 48,214 |
| May 6, 2026 | 52,990.00 | 52,990.00 | 48,000.00 | 48,000.00 | 48,000.00 | -9.42% | 2,363 |
| May 5, 2026 | 53,500.00 | 57,190.00 | 51,000.00 | 52,990.00 | 52,990.00 | -3.48% | 1,105 |
| May 4, 2026 | 58,830.00 | 58,830.00 | 53,910.00 | 54,900.00 | 54,900.00 | -7.56% | 2,930 |
| May 1, 2026 | 54,730.00 | 59,390.00 | 53,330.00 | 59,390.00 | 59,390.00 | 8.51% | 922 |
| Apr 30, 2026 | 52,840.00 | 55,430.00 | 50,180.00 | 54,730.00 | 54,730.00 | 7.95% | 1,268 |
| Apr 29, 2026 | 52,720.00 | 53,860.00 | 50,200.00 | 50,700.00 | 50,700.00 | -3.83% | 805 |
| Apr 28, 2026 | 53,650.00 | 55,930.00 | 52,000.00 | 52,720.00 | 52,720.00 | -4.68% | 1,323 |
| Apr 27, 2026 | 54,020.00 | 58,210.00 | 55,080.00 | 55,310.00 | 55,310.00 | 2.39% | 1,204 |
| Apr 24, 2026 | 56,490.00 | 56,490.00 | 53,350.00 | 54,020.00 | 54,020.00 | -4.37% | 731 |
| Apr 23, 2026 | 54,770.00 | 56,500.00 | 53,910.00 | 56,490.00 | 56,490.00 | 3.14% | 2,136 |
| Apr 20, 2026 | 51,350.00 | 54,770.00 | 48,500.00 | 54,770.00 | 54,770.00 | 6.43% | 1,366 |
| Apr 17, 2026 | 48,560.00 | 51,490.00 | 44,210.00 | 51,460.00 | 51,460.00 | 5.97% | 3,189 |
| Apr 16, 2026 | 51,940.00 | 51,940.00 | 47,470.00 | 48,560.00 | 48,560.00 | -6.51% | 2,899 |
| Apr 15, 2026 | 55,000.00 | 55,910.00 | 51,940.00 | 51,940.00 | 51,940.00 | -5.56% | 3,171 |
| Apr 14, 2026 | 60,580.00 | 60,850.00 | 55,000.00 | 55,000.00 | 55,000.00 | -9.21% | 3,763 |
| Apr 13, 2026 | 62,360.00 | 62,370.00 | 58,210.00 | 60,580.00 | 60,580.00 | -2.85% | 1,562 |
| Apr 10, 2026 | 67,700.00 | 67,990.00 | 62,360.00 | 62,360.00 | 62,360.00 | -8.29% | 1,456 |
| Apr 9, 2026 | 69,420.00 | 70,000.00 | 67,100.00 | 68,000.00 | 68,000.00 | -2.05% | 1,574 |
| Apr 6, 2026 | 68,500.00 | 70,320.00 | 68,350.00 | 69,420.00 | 69,420.00 | 1.34% | 937 |
| Apr 3, 2026 | 67,020.00 | 68,990.00 | 67,020.00 | 68,500.00 | 68,500.00 | 2.21% | 511 |
| Mar 31, 2026 | 65,000.00 | 67,020.00 | 63,850.00 | 67,020.00 | 67,020.00 | 3.11% | 1,498 |
| Mar 30, 2026 | 68,450.00 | 68,450.00 | 61,110.00 | 65,000.00 | 65,000.00 | -5.04% | 4,346 |
| Mar 27, 2026 | 72,800.00 | 73,500.00 | 68,450.00 | 68,450.00 | 68,450.00 | -6.78% | 748 |
| Mar 26, 2026 | 74,500.00 | 74,500.00 | 71,510.00 | 73,430.00 | 73,430.00 | -0.77% | 1,508 |
| Mar 25, 2026 | 75,800.00 | 76,670.00 | 71,000.00 | 74,000.00 | 74,000.00 | -2.37% | 4,401 |
| Mar 24, 2026 | 74,000.00 | 82,000.00 | 73,660.00 | 75,800.00 | 75,800.00 | 3.27% | 8,266 |
| Mar 23, 2026 | 67,980.00 | 83,000.00 | 67,850.00 | 73,400.00 | 73,400.00 | 8.18% | 7,816 |
| Mar 20, 2026 | 65,000.00 | 69,200.00 | 63,700.00 | 67,850.00 | 67,850.00 | 4.38% | 6,421 |
| Mar 19, 2026 | 66,720.00 | 68,840.00 | 64,630.00 | 65,000.00 | 65,000.00 | -2.58% | 1,262 |
| Mar 18, 2026 | 67,950.00 | 69,100.00 | 65,010.00 | 66,720.00 | 66,720.00 | -1.81% | 1,420 |
| Mar 17, 2026 | 68,100.00 | 71,000.00 | 66,990.00 | 67,950.00 | 67,950.00 | -2.79% | 1,513 |
| Mar 16, 2026 | 70,060.00 | 70,150.00 | 68,210.00 | 69,900.00 | 69,900.00 | -0.23% | 1,215 |
| 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 |