TSG IT Advanced Systems Ltd (TLV:TSG)
Israel · Delayed Price · Currency is ILS · Price in ILA 32,290
+1,230 (3.96%)
Aug 21, 2026, 1:44 PM IDT
TSG IT Advanced Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 39,790.00 | 42,850.00 | 39,700.00 | 42,300.00 | 42,300.00 | 6.31% | 16,910 |
| Jul 15, 2026 | 37,790.00 | 39,790.00 | 37,780.00 | 39,790.00 | 39,790.00 | 7.05% | 4,854 |
| Jul 14, 2026 | 38,210.00 | 39,700.00 | 36,950.00 | 37,170.00 | 37,170.00 | -2.72% | 3,696 |
| Jul 13, 2026 | 36,620.00 | 38,990.00 | 36,340.00 | 38,210.00 | 38,210.00 | 4.34% | 790 |
| Jul 10, 2026 | 37,430.00 | 38,410.00 | 36,140.00 | 36,620.00 | 36,620.00 | -2.16% | 802 |
| Jul 9, 2026 | 35,780.00 | 38,000.00 | 35,950.00 | 37,430.00 | 37,430.00 | 4.61% | 4,876 |
| Jul 8, 2026 | 35,750.00 | 36,040.00 | 35,290.00 | 35,780.00 | 35,780.00 | 0.08% | 930 |
| Jul 7, 2026 | 35,600.00 | 36,500.00 | 34,990.00 | 35,750.00 | 35,750.00 | 0.51% | 730 |
| Jul 6, 2026 | 35,840.00 | 35,840.00 | 34,550.00 | 35,570.00 | 35,570.00 | -0.75% | 657 |
| Jul 3, 2026 | 35,630.00 | 36,150.00 | 35,000.00 | 35,840.00 | 35,840.00 | 0.59% | 350 |
| Jul 2, 2026 | 36,220.00 | 36,620.00 | 34,860.00 | 35,630.00 | 35,630.00 | -1.63% | 418 |
| Jul 1, 2026 | 36,000.00 | 36,720.00 | 35,500.00 | 36,220.00 | 36,220.00 | 0.50% | 1,573 |
| Jun 30, 2026 | 34,450.00 | 36,950.00 | 33,130.00 | 36,040.00 | 36,040.00 | 4.62% | 2,221 |
| Jun 29, 2026 | 33,800.00 | 35,180.00 | 33,630.00 | 34,450.00 | 34,450.00 | 2.13% | 769 |
| Jun 26, 2026 | 32,600.00 | 33,940.00 | 31,600.00 | 33,730.00 | 33,730.00 | 3.47% | 1,525 |
| Jun 25, 2026 | 34,200.00 | 34,780.00 | 32,000.00 | 32,600.00 | 32,600.00 | -4.68% | 4,357 |
| Jun 24, 2026 | 35,490.00 | 35,980.00 | 34,200.00 | 34,200.00 | 34,200.00 | -3.63% | 2,029 |
| Jun 23, 2026 | 35,010.00 | 35,850.00 | 34,610.00 | 35,490.00 | 35,490.00 | 0.77% | 1,476 |
| Jun 22, 2026 | 35,630.00 | 36,770.00 | 35,220.00 | 35,220.00 | 35,220.00 | -1.15% | 1,700 |
| Jun 19, 2026 | 36,240.00 | 38,840.00 | 35,630.00 | 35,630.00 | 35,630.00 | -1.68% | 2,333 |
| Jun 18, 2026 | 38,260.00 | 38,260.00 | 35,210.00 | 36,240.00 | 36,240.00 | -5.28% | 1,994 |
| Jun 17, 2026 | 36,500.00 | 38,270.00 | 36,300.00 | 38,260.00 | 38,260.00 | 5.23% | 1,823 |
| Jun 16, 2026 | 37,810.00 | 38,990.00 | 36,220.00 | 36,360.00 | 36,360.00 | -3.83% | 1,149 |
| Jun 15, 2026 | 37,610.00 | 38,990.00 | 36,400.00 | 37,810.00 | 37,810.00 | -3.89% | 2,374 |
| Jun 12, 2026 | 40,120.00 | 40,880.00 | 38,900.00 | 39,340.00 | 39,340.00 | -1.94% | 724 |